[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GIBO":3,"homepage-market-summary":30,"stock-historical-GIBO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GIBO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"GIBO Holdings Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","GIBO Holdings Ltd, along with its subsidiaries, is focused on revolutionizing content creation and consumption through AI. The company acts as an integrated AIGC animation streaming platform with extensive functionalities provided to both viewers and creators that serves a broad community of young people across Asia to create, publish, share, and enjoy AI-generated animation video content. The company focuses on research and development of an AI-powered content production and streaming platform.","25",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},32.4472,30,32.5,29.99,30.34,2.1072,6.95,47183.235607,1148,31.1051,37.49,1.16,208183.29751753111,86.1,774,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},4836,265994,97087837.701725,-98.48,"2025-04-08",[182,183,193,204,215,226,235,244,253,262,272,283,294,304,313,321,330,341,352,362,372,381,390,398,406,415,424,432,441,449,455,463,473,480,489,499,509,519,528,538,548,556,563,571,581,588,595,598,603,609,616,622,629,633,640,644,652,659,666,670,675,679,685,693,699,704,707,714,720,726,732,738,743,747,751,755,759,763,769,772,776,779,784,789,793,797,801,805,812,816,820,824,827,831,834,837,840,845,850,854,859,863,867,871,876,880,884,887,890,893,896,899,902,908,914,917,921,924,928,931,934,939,941,944,949,952,956,959,962,966,970,975,981,984,988,993,996,999,1002,1006,1010,1013,1016,1020,1023,1027,1032,1039,1043,1049,1054,1059,1063,1066,1071,1075,1080,1084,1089,1092,1096,1101,1105,1109,1114,1120,1129,1136,1142,1150,1156,1162,1168,1171,1179,1183,1188,1193,1198,1206,1212,1219,1222,1229,1236,1242,1247,1254,1261,1269,1274,1280,1286,1293,1300,1306,1313,1320,1326,1332,1338,1344,1350,1356,1359,1365,1372,1380,1384,1389,1397,1406,1410,1415,1420,1425,1430,1434,1439,1444,1448,1452,1457,1461,1467,1470,1474,1477,1481,1486,1490,1495,1499,1503,1507,1511,1513,1518,1524,1527,1530,1534,1538,1543,1548,1553,1556,1562,1566,1570,1575,1582,1587,1591,1597,1602,1610,1614,1618,1622,1629,1635,1640,1644,1649,1656,1662,1667,1674,1683,1688,1695,1703,1709,1718,1723,1730,1737,1741,1746,1752,1756,1759,1765,1773,1780,1787,1796,1804,1812,1818,1825,1830,1834,1839,1845,1850,1854,1857,1860,1864,1869,1874,1879,1885,1891,1900,1907,1914,1921,1930,1936,1945,1952,1961,1968,1977,1984,1993,2002,2009,2018,2024,2032,2038,2043,2051,2059,2068,2076,2083,2090,2098,2107,2113,2121,2127,2135,2143,2149,2154,2162,2171,2178,2185,2194,2203,2211,2220,2227,2234,2241,2248,2256,2262,2270,2274,2280,2285,2291,2296,2301,2308,2312,2319],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",30.81,31.3,27.49,0.84,2.85,68694.638806,3285,29.7026,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",31.45,33.82,28.69,29.5,-1.84,-5.87,99549.624,3407,30.8225,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",32.6,33.6,29.705,31.34,-1.14,-3.51,61631,2678,32.0541,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",33.3,33.8,32.2,32.48,-0.52,-1.58,125064.02,5359,33.196,{"date":227,"open":228,"high":217,"low":229,"close":230,"change":231,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",32.18,32,33,0,7869.08,444,32.7888,{"date":236,"open":237,"high":238,"low":237,"close":230,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",32.9,33.01,0.8,2.48,1405,149,33.0597,{"date":245,"open":246,"high":247,"low":219,"close":219,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",32.82,32.98,-0.7,-2.13,2948.996,111,32.6776,{"date":254,"open":255,"high":256,"low":237,"close":237,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",33.54,34.18,-0.41,-1.23,11968.516097,425,33.5204,{"date":263,"open":207,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",34,32.81,33.31,-0.12,-0.36,10503.32225,415,33.3082,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",32.55,33.5,31.52,33.43,1.39,4.34,30325.76,746,32.2858,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",32.7,33.29,31.36,32.04,-0.81,-2.47,63646.0004,1125,32.6111,{"date":295,"open":17,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",33.69,32.3,32.85,0.19,0.58,10626.2678,216,33.2696,{"date":305,"open":285,"high":306,"low":307,"close":308,"change":309,"percent_change":267,"volume":310,"transactions":311,"vwap":312},"2026-09-15",33.695,32.09,32.66,-0.04,48429.872565,803,32.8163,{"date":314,"open":315,"high":275,"low":316,"close":285,"change":317,"percent_change":318,"volume":319,"transactions":173,"vwap":320},"2026-09-14",32.02,31.88,-0.84,-2.5,26300.702378,32.7366,{"date":322,"open":323,"high":324,"low":219,"close":255,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",32.76,34.81,0.14,0.42,53839.215481,785,33.7167,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",31.8,34.7,31,33.4,0.2,0.6,55725,836,33.477,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",32.99,34.5,31.85,33.2,-0.06,-0.18,46873,1311,33.1505,{"date":353,"open":354,"high":355,"low":297,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",33.12,34.99,33.26,-0.44,-1.31,49684.933233,1024,33.4793,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",28.71,35.7788,33.7,2.35,7.5,67414.426805,1193,33.3584,{"date":373,"open":374,"high":229,"low":16,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",30.495,31.35,1.2884,4.29,4845.140936,120,31.1096,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",30.08,30.0616,-1.4684,-4.66,397.243921,37,30.286,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",31.53,0.5,1.61,287.565,48,32.1784,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",31.03,0.53,1.74,857.4,98,31.2317,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",33.99,30.5,-1.9,-5.86,4516.68,137,31.5034,{"date":416,"open":297,"high":343,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",31.28,32.4,-0.5,-1.52,1916.7152,182,31.8257,{"date":425,"open":426,"high":408,"low":427,"close":237,"change":127,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",33.89,32.61,1.23,2974.412514,115,33.8108,{"date":433,"open":434,"high":435,"low":434,"close":17,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",30.7,36.99,2.1,6.91,10238.947778,577,32.4617,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":337,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-17",31.41,30.4,2.01,783.121894,105,30.6184,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":127,"percent_change":452,"volume":453,"transactions":430,"vwap":454},"2026-08-13",29.8,1.36,756.197,29.943,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-12",29.4,0.1,0.34,688.414021,185,29.3472,{"date":464,"open":465,"high":230,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-07",29.45,29.2,29.3,-1.1,-3.62,7276.9238,187,29.9189,{"date":474,"open":475,"high":475,"low":444,"close":444,"change":476,"percent_change":393,"volume":477,"transactions":478,"vwap":479},"2026-08-06",30.45,0.15,774.209075,134,30.2936,{"date":481,"open":457,"high":482,"low":457,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-05",30.8,30.25,1.25,4.31,4559.530411,171,30.2032,{"date":490,"open":491,"high":409,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-04",29.28,28.6,29,-0.1,-0.34,22042.718075,8226,29.5105,{"date":500,"open":501,"high":230,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-31",28.2,27.76,29.1,2.1299,7.9,39323.4346,842,29.7487,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-30",28.65,26.92,26.9701,-2.0199,-6.97,5641.276,386,27.6011,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-29",28.84,28.99,-0.69,-2.32,2089.9056,126,29.0299,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-28",31.49,28.01,29.68,-1,-3.26,2142.709327,110,29.8165,{"date":539,"open":17,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-27",34.49,28.3,30.68,0.18,0.59,8692.6912,343,31.282,{"date":549,"open":550,"high":550,"low":551,"close":409,"change":458,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",32.29,28.54,0.33,4225.874,210,30.0687,{"date":557,"open":558,"high":25,"low":558,"close":444,"change":189,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-23",27.11,10.34,18630.234522,885,31.661,{"date":564,"open":565,"high":566,"low":558,"close":567,"change":568,"percent_change":543,"volume":569,"transactions":471,"vwap":570},"2026-07-22",28,30.37,27.55,0.05,9216.211829,28.3732,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-21",27,28.8,27.5,-1.5,-5.17,1247.8448,58,27.8667,{"date":582,"open":583,"high":493,"low":583,"close":493,"change":46,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-20",28.9,3.57,414.6888,50,28.6555,{"date":589,"open":590,"high":493,"low":591,"close":565,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":565},"2026-07-17",26.9,26.1,0.95,3.51,2900,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":597},"2026-07-16",27.049999,{"date":599,"open":597,"high":597,"low":597,"close":597,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":597},"2026-07-15",-0.95,-3.39,600,{"date":604,"open":605,"high":605,"low":606,"close":565,"change":419,"percent_change":607,"volume":608,"transactions":9,"vwap":565},"2026-07-14",29.17,26.34,-1.75,4300,{"date":610,"open":606,"high":611,"low":606,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-13",32.49,28.5,3.49,13.95,13200,{"date":617,"open":612,"high":612,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-10",25.01,-3.77,-13.1,900,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-09",27.46,28.78,3.77,15.07,700,{"date":630,"open":66,"high":618,"low":66,"close":618,"change":631,"percent_change":632,"volume":621,"transactions":9,"vwap":618},"2026-07-08",-0.05,-0.2,{"date":634,"open":66,"high":635,"low":636,"close":637,"change":638,"percent_change":81,"volume":639,"transactions":9,"vwap":637},"2026-07-07",33.93,24.99,25.059999,0.75,17900,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":231,"percent_change":231,"volume":643,"transactions":9,"vwap":642},"2026-07-06",24.31,4,{"date":645,"open":646,"high":647,"low":648,"close":642,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":642},"2026-07-02",26.5,29.69,23.31,-3.69,-13.18,15200,{"date":653,"open":654,"high":655,"low":654,"close":565,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":565},"2026-07-01",22.6,30.99,5.3,23.35,38700,{"date":660,"open":661,"high":522,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-30",24.74,22.7,21.45,1716,6800,{"date":667,"open":484,"high":484,"low":484,"close":484,"change":668,"percent_change":669,"volume":231,"transactions":9,"vwap":484},"2026-06-29",-30,-96,{"date":671,"open":672,"high":673,"low":334,"close":672,"change":231,"percent_change":231,"volume":674,"transactions":9,"vwap":672},"2026-06-26",31.25,31.75,788,{"date":676,"open":672,"high":673,"low":334,"close":672,"change":16,"percent_change":677,"volume":678,"transactions":9,"vwap":672},"2026-06-25",2400,2060,{"date":680,"open":681,"high":682,"low":484,"close":484,"change":494,"percent_change":683,"volume":684,"transactions":9,"vwap":484},"2026-06-24",1.26,1.35,-7.41,310000,{"date":686,"open":687,"high":688,"low":689,"close":682,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":682},"2026-06-23",1.33,1.4,1.32,0.02,1.5,43400,{"date":694,"open":689,"high":452,"low":695,"close":687,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":687},"2026-06-22",1.31,-0.02,-1.48,15000,{"date":700,"open":682,"high":701,"low":702,"close":682,"change":231,"percent_change":231,"volume":703,"transactions":9,"vwap":682},"2026-06-18",1.37,1.332,20400,{"date":705,"open":701,"high":688,"low":689,"close":682,"change":231,"percent_change":231,"volume":706,"transactions":9,"vwap":682},"2026-06-17",91700,{"date":708,"open":709,"high":710,"low":682,"close":682,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":682},"2026-06-16",1.38,1.45,0.03,2.27,106300,{"date":715,"open":716,"high":709,"low":695,"close":689,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":689},"2026-06-15",1.345,0.01,0.76,18700,{"date":721,"open":709,"high":709,"low":722,"close":695,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":695},"2026-06-12",1.29,-0.07,-5.07,32900,{"date":727,"open":728,"high":728,"low":82,"close":709,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":709},"2026-06-11",1.44,-0.09,-6.12,67600,{"date":733,"open":682,"high":691,"low":682,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-10",1.47,0.11,8.09,237200,{"date":739,"open":740,"high":740,"low":695,"close":452,"change":107,"percent_change":741,"volume":742,"transactions":9,"vwap":452},"2026-06-09",1.389,4.62,63300,{"date":744,"open":722,"high":687,"low":722,"close":745,"change":231,"percent_change":231,"volume":746,"transactions":9,"vwap":745},"2026-06-08",1.3,5400,{"date":748,"open":722,"high":82,"low":722,"close":745,"change":309,"percent_change":749,"volume":750,"transactions":9,"vwap":745},"2026-06-05",-2.99,10100,{"date":752,"open":687,"high":682,"low":745,"close":82,"change":568,"percent_change":753,"volume":754,"transactions":9,"vwap":82},"2026-06-04",3.88,10700,{"date":756,"open":745,"high":689,"low":722,"close":722,"change":309,"percent_change":757,"volume":758,"transactions":9,"vwap":722},"2026-06-03",-3.01,3400,{"date":760,"open":687,"high":82,"low":722,"close":687,"change":711,"percent_change":761,"volume":762,"transactions":9,"vwap":687},"2026-06-02",2.31,21800,{"date":764,"open":695,"high":765,"low":722,"close":745,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":745},"2026-06-01",1.325,-0.03,-2.26,5700,{"date":770,"open":687,"high":687,"low":745,"close":687,"change":717,"percent_change":718,"volume":771,"transactions":9,"vwap":687},"2026-05-29",13100,{"date":773,"open":774,"high":689,"low":681,"close":689,"change":112,"percent_change":775,"volume":677,"transactions":9,"vwap":689},"2026-05-28",1.295,-0.75,{"date":777,"open":484,"high":82,"low":484,"close":687,"change":711,"percent_change":761,"volume":778,"transactions":9,"vwap":687},"2026-05-27",7800,{"date":780,"open":745,"high":82,"low":745,"close":745,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":745},"2026-05-26",-0.005,-0.38,9800,{"date":785,"open":695,"high":695,"low":786,"close":787,"change":781,"percent_change":782,"volume":788,"transactions":9,"vwap":787},"2026-05-22",1.275,1.305,6700,{"date":790,"open":791,"high":82,"low":745,"close":695,"change":231,"percent_change":231,"volume":792,"transactions":9,"vwap":695},"2026-05-21",1.304,34100,{"date":794,"open":745,"high":682,"low":745,"close":695,"change":717,"percent_change":795,"volume":796,"transactions":9,"vwap":695},"2026-05-20",0.77,11300,{"date":798,"open":745,"high":82,"low":745,"close":745,"change":112,"percent_change":799,"volume":800,"transactions":9,"vwap":745},"2026-05-19",-0.76,7300,{"date":802,"open":745,"high":82,"low":745,"close":695,"change":766,"percent_change":803,"volume":804,"transactions":9,"vwap":695},"2026-05-18",-2.24,9200,{"date":806,"open":807,"high":808,"low":745,"close":82,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":82},"2026-05-15",1.302,1.354,0.035,2.68,12500,{"date":813,"open":745,"high":452,"low":745,"close":787,"change":814,"percent_change":147,"volume":815,"transactions":9,"vwap":787},"2026-05-14",0.005,19100,{"date":817,"open":818,"high":687,"low":745,"close":745,"change":696,"percent_change":420,"volume":819,"transactions":9,"vwap":745},"2026-05-13",1.313,15900,{"date":821,"open":745,"high":687,"low":745,"close":689,"change":690,"percent_change":822,"volume":823,"transactions":9,"vwap":689},"2026-05-12",1.54,6900,{"date":825,"open":695,"high":682,"low":745,"close":745,"change":112,"percent_change":799,"volume":826,"transactions":9,"vwap":745},"2026-05-11",8200,{"date":828,"open":829,"high":682,"low":745,"close":695,"change":231,"percent_change":231,"volume":830,"transactions":9,"vwap":695},"2026-05-08",1.311,3800,{"date":832,"open":695,"high":689,"low":787,"close":695,"change":112,"percent_change":799,"volume":833,"transactions":9,"vwap":695},"2026-05-07",5200,{"date":835,"open":745,"high":687,"low":745,"close":689,"change":717,"percent_change":718,"volume":836,"transactions":9,"vwap":689},"2026-05-06",14000,{"date":838,"open":745,"high":689,"low":745,"close":695,"change":231,"percent_change":231,"volume":839,"transactions":9,"vwap":695},"2026-05-05",10500,{"date":841,"open":745,"high":82,"low":745,"close":695,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":695},"2026-05-04",-0.015,-1.13,2700,{"date":846,"open":807,"high":687,"low":807,"close":765,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":765},"2026-05-01",0.015,1.15,6300,{"date":851,"open":695,"high":687,"low":745,"close":695,"change":309,"percent_change":852,"volume":853,"transactions":9,"vwap":695},"2026-04-30",-2.96,20700,{"date":855,"open":682,"high":856,"low":687,"close":682,"change":696,"percent_change":857,"volume":858,"transactions":9,"vwap":682},"2026-04-29",1.368,-1.46,11800,{"date":860,"open":687,"high":701,"low":687,"close":701,"change":711,"percent_change":861,"volume":862,"transactions":9,"vwap":701},"2026-04-28",2.24,4400,{"date":864,"open":865,"high":865,"low":82,"close":82,"change":347,"percent_change":866,"volume":811,"transactions":9,"vwap":82},"2026-04-27",1.41,-4.29,{"date":868,"open":688,"high":869,"low":452,"close":688,"change":696,"percent_change":870,"volume":853,"transactions":9,"vwap":688},"2026-04-24",1.405,-1.41,{"date":872,"open":452,"high":873,"low":82,"close":873,"change":568,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-04-23",1.42,3.65,14300,{"date":877,"open":701,"high":709,"low":687,"close":701,"change":112,"percent_change":878,"volume":879,"transactions":9,"vwap":701},"2026-04-22",-0.72,16100,{"date":881,"open":682,"high":709,"low":695,"close":709,"change":711,"percent_change":882,"volume":883,"transactions":9,"vwap":709},"2026-04-21",2.22,20000,{"date":885,"open":745,"high":682,"low":745,"close":682,"change":690,"percent_change":691,"volume":886,"transactions":9,"vwap":682},"2026-04-20",37100,{"date":888,"open":682,"high":701,"low":745,"close":687,"change":696,"percent_change":697,"volume":889,"transactions":9,"vwap":687},"2026-04-17",55900,{"date":891,"open":682,"high":452,"low":745,"close":682,"change":717,"percent_change":638,"volume":892,"transactions":9,"vwap":682},"2026-04-16",21100,{"date":894,"open":689,"high":82,"low":745,"close":82,"change":717,"percent_change":638,"volume":895,"transactions":9,"vwap":82},"2026-04-15",23700,{"date":897,"open":745,"high":687,"low":745,"close":687,"change":711,"percent_change":761,"volume":898,"transactions":9,"vwap":687},"2026-04-14",63700,{"date":900,"open":745,"high":687,"low":745,"close":745,"change":231,"percent_change":231,"volume":901,"transactions":9,"vwap":745},"2026-04-13",139300,{"date":903,"open":688,"high":904,"low":745,"close":745,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":745},"2026-04-10",1.43,-0.023,-1.74,918900,{"date":909,"open":689,"high":452,"low":745,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-09",1.323,-0.007,-0.53,5300,{"date":915,"open":687,"high":865,"low":695,"close":687,"change":112,"percent_change":775,"volume":916,"transactions":9,"vwap":687},"2026-04-08",11500,{"date":918,"open":745,"high":682,"low":745,"close":82,"change":690,"percent_change":919,"volume":920,"transactions":9,"vwap":82},"2026-04-07",1.52,15600,{"date":922,"open":695,"high":716,"low":745,"close":689,"change":717,"percent_change":718,"volume":923,"transactions":9,"vwap":689},"2026-04-06",3600,{"date":925,"open":926,"high":687,"low":807,"close":695,"change":696,"percent_change":576,"volume":927,"transactions":9,"vwap":695},"2026-04-02",1.314,29900,{"date":929,"open":82,"high":82,"low":695,"close":687,"change":112,"percent_change":775,"volume":930,"transactions":9,"vwap":687},"2026-04-01",7100,{"date":932,"open":745,"high":82,"low":745,"close":82,"change":231,"percent_change":231,"volume":933,"transactions":9,"vwap":82},"2026-03-31",16200,{"date":935,"open":936,"high":936,"low":745,"close":82,"change":723,"percent_change":937,"volume":938,"transactions":9,"vwap":82},"2026-03-30",1.375,-4.96,30300,{"date":940,"open":865,"high":873,"low":701,"close":865,"change":112,"percent_change":248,"volume":839,"transactions":9,"vwap":865},"2026-03-27",{"date":942,"open":278,"high":873,"low":687,"close":873,"change":112,"percent_change":248,"volume":943,"transactions":9,"vwap":873},"2026-03-26",15100,{"date":945,"open":709,"high":904,"low":946,"close":904,"change":568,"percent_change":947,"volume":948,"transactions":9,"vwap":904},"2026-03-25",1.355,3.62,18300,{"date":950,"open":82,"high":688,"low":26,"close":709,"change":711,"percent_change":882,"volume":951,"transactions":9,"vwap":709},"2026-03-24",226700,{"date":953,"open":682,"high":688,"low":682,"close":682,"change":631,"percent_change":954,"volume":955,"transactions":9,"vwap":682},"2026-03-23",-3.57,103300,{"date":957,"open":701,"high":958,"low":682,"close":688,"change":696,"percent_change":870,"volume":703,"transactions":9,"vwap":688},"2026-03-20",1.415,{"date":960,"open":278,"high":710,"low":682,"close":873,"change":690,"percent_change":904,"volume":961,"transactions":9,"vwap":873},"2026-03-19",31700,{"date":963,"open":688,"high":865,"low":682,"close":688,"change":766,"percent_change":964,"volume":965,"transactions":9,"vwap":688},"2026-03-18",-2.1,45700,{"date":967,"open":873,"high":710,"low":709,"close":904,"change":766,"percent_change":968,"volume":969,"transactions":9,"vwap":904},"2026-03-17",-2.05,25700,{"date":971,"open":710,"high":972,"low":873,"close":973,"change":112,"percent_change":974,"volume":651,"transactions":9,"vwap":973},"2026-03-16",1.465,1.46,-0.68,{"date":976,"open":977,"high":978,"low":688,"close":734,"change":717,"percent_change":979,"volume":980,"transactions":9,"vwap":734},"2026-03-13",1.411,1.49,0.68,46200,{"date":982,"open":973,"high":978,"low":688,"close":973,"change":112,"percent_change":974,"volume":983,"transactions":9,"vwap":973},"2026-03-12",14100,{"date":985,"open":986,"high":987,"low":278,"close":734,"change":112,"percent_change":974,"volume":875,"transactions":9,"vwap":734},"2026-03-11",1.428,1.48,{"date":989,"open":936,"high":691,"low":936,"close":987,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":987},"2026-03-10",0.04,2.78,21900,{"date":994,"open":682,"high":710,"low":682,"close":728,"change":112,"percent_change":523,"volume":995,"transactions":9,"vwap":728},"2026-03-09",38600,{"date":997,"open":688,"high":734,"low":688,"close":710,"change":112,"percent_change":974,"volume":998,"transactions":9,"vwap":710},"2026-03-06",15500,{"date":1000,"open":728,"high":1001,"low":873,"close":973,"change":711,"percent_change":436,"volume":983,"transactions":9,"vwap":973},"2026-03-05",1.464,{"date":1003,"open":865,"high":904,"low":1004,"close":904,"change":231,"percent_change":231,"volume":1005,"transactions":9,"vwap":904},"2026-03-04",1.372,19800,{"date":1007,"open":1008,"high":904,"low":709,"close":904,"change":112,"percent_change":523,"volume":1009,"transactions":9,"vwap":904},"2026-03-03",1.392,19000,{"date":1011,"open":873,"high":728,"low":452,"close":728,"change":717,"percent_change":1012,"volume":938,"transactions":9,"vwap":728},"2026-03-02",0.7,{"date":1014,"open":865,"high":728,"low":709,"close":904,"change":717,"percent_change":1012,"volume":1015,"transactions":9,"vwap":904},"2026-02-27",18500,{"date":1017,"open":688,"high":873,"low":1018,"close":873,"change":231,"percent_change":231,"volume":1019,"transactions":9,"vwap":873},"2026-02-26",1.365,33500,{"date":1021,"open":688,"high":904,"low":701,"close":873,"change":231,"percent_change":231,"volume":1022,"transactions":9,"vwap":873},"2026-02-25",26700,{"date":1024,"open":278,"high":873,"low":682,"close":873,"change":107,"percent_change":1025,"volume":1026,"transactions":9,"vwap":873},"2026-02-24",4.41,30000,{"date":1028,"open":691,"high":1029,"low":682,"close":452,"change":348,"percent_change":1030,"volume":1031,"transactions":9,"vwap":452},"2026-02-23",1.55,-11.69,165900,{"date":1033,"open":1034,"high":1035,"low":682,"close":822,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":822},"2026-02-20",1.515,1.65,-0.08,-4.94,1719000,{"date":1040,"open":691,"high":1041,"low":691,"close":1041,"change":690,"percent_change":484,"volume":1042,"transactions":9,"vwap":1041},"2026-02-19",1.62,32300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1045,"change":231,"percent_change":231,"volume":1048,"transactions":9,"vwap":1045},"2026-02-18",1.6,1.659,1.53,17600,{"date":1050,"open":822,"high":394,"low":1051,"close":1045,"change":990,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1045},"2026-02-17",1.475,2.56,52900,{"date":1055,"open":987,"high":1056,"low":278,"close":1057,"change":711,"percent_change":1058,"volume":961,"transactions":9,"vwap":1057},"2026-02-13",1.57,1.56,1.96,{"date":1060,"open":682,"high":1045,"low":682,"close":1047,"change":476,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1047},"2026-02-12",10.87,235400,{"date":1064,"open":682,"high":728,"low":682,"close":709,"change":112,"percent_change":878,"volume":1065,"transactions":9,"vwap":709},"2026-02-11",54400,{"date":1067,"open":1068,"high":688,"low":682,"close":278,"change":112,"percent_change":1069,"volume":1070,"transactions":9,"vwap":278},"2026-02-10",1.371,-0.71,85900,{"date":1072,"open":904,"high":987,"low":682,"close":688,"change":729,"percent_change":1073,"volume":1074,"transactions":9,"vwap":688},"2026-02-09",-6.04,91600,{"date":1076,"open":688,"high":691,"low":701,"close":978,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":978},"2026-02-06",0.08,5.67,25900,{"date":1081,"open":865,"high":728,"low":682,"close":865,"change":631,"percent_change":1082,"volume":1083,"transactions":9,"vwap":865},"2026-02-05",-3.42,71300,{"date":1085,"open":691,"high":1086,"low":278,"close":973,"change":347,"percent_change":1087,"volume":1088,"transactions":9,"vwap":973},"2026-02-04",1.51,-3.95,76500,{"date":1090,"open":978,"high":1057,"low":710,"close":919,"change":231,"percent_change":231,"volume":1091,"transactions":9,"vwap":919},"2026-02-03",45300,{"date":1093,"open":987,"high":822,"low":728,"close":919,"change":766,"percent_change":1094,"volume":1095,"transactions":9,"vwap":919},"2026-02-02",-1.94,61800,{"date":1097,"open":973,"high":1098,"low":688,"close":1029,"change":568,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1029},"2026-01-30",1.58,3.33,182600,{"date":1102,"open":728,"high":1029,"low":452,"close":691,"change":711,"percent_change":1103,"volume":1104,"transactions":9,"vwap":691},"2026-01-29",2.04,194200,{"date":1106,"open":865,"high":734,"low":278,"close":734,"change":990,"percent_change":1107,"volume":1108,"transactions":9,"vwap":734},"2026-01-28",2.8,70700,{"date":1110,"open":865,"high":1111,"low":687,"close":904,"change":494,"percent_change":1112,"volume":1113,"transactions":9,"vwap":904},"2026-01-27",1.495,-6.54,249800,{"date":1115,"open":1116,"high":402,"low":710,"close":1047,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1047},"2026-01-26",1.64,-0.37,-19.47,702100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-01-23",1.79,2.7,1.77,1.9,0.13,7.34,34512800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1124,"change":717,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1124},"2026-01-22",1.76,1.93,1.655,0.57,117500,{"date":1137,"open":402,"high":1138,"low":1139,"close":1131,"change":723,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1131},"2026-01-21",2.17,1.67,-3.83,413600,{"date":1143,"open":1125,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-01-20",1.97,1.75,1.83,-0.15,-7.58,190200,{"date":1151,"open":1103,"high":1152,"low":1132,"close":1153,"change":267,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-01-16",2.08,1.98,-5.71,2218200,{"date":1157,"open":1058,"high":436,"low":1158,"close":436,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":436},"2026-01-15",1.95,0.07,3.45,11600,{"date":1163,"open":1164,"high":1165,"low":1125,"close":1166,"change":231,"percent_change":231,"volume":1167,"transactions":9,"vwap":1166},"2026-01-14",1.94,2.059,2.03,25400,{"date":1169,"open":1158,"high":1166,"low":1125,"close":1166,"change":711,"percent_change":691,"volume":1170,"transactions":9,"vwap":1166},"2026-01-13",19400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":494,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-01-12",2.07,2.144,1.936,2,-4.76,40000,{"date":1180,"open":1176,"high":436,"low":1144,"close":436,"change":458,"percent_change":1181,"volume":1182,"transactions":9,"vwap":436},"2026-01-09",5,19300,{"date":1184,"open":1125,"high":1185,"low":1125,"close":1176,"change":1186,"percent_change":1187,"volume":933,"transactions":9,"vwap":1176},"2026-01-08",2.015,0.045,2.3,{"date":1189,"open":1176,"high":1176,"low":1125,"close":1190,"change":814,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-01-07",1.955,0.26,14600,{"date":1194,"open":1195,"high":1166,"low":1158,"close":1158,"change":267,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1158},"2026-01-06",2.025,-5.8,11200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1173,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1173},"2026-01-05",2.05,2.15,1.92,-0.035,-1.66,42600,{"date":1207,"open":1152,"high":1208,"low":1176,"close":1209,"change":107,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-01-02",2.33,2.105,2.93,12900,{"date":1213,"open":1166,"high":436,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2025-12-31",1.91,2.045,-0.055,-2.62,15800,{"date":1220,"open":445,"high":1138,"low":1176,"close":436,"change":766,"percent_change":870,"volume":1221,"transactions":9,"vwap":436},"2025-12-30",12700,{"date":1223,"open":1201,"high":1224,"low":1225,"close":1226,"change":347,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2025-12-29",2.173,1.99,2.13,-2.74,50100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":723,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2025-12-26",2.185,2.19,1.945,-3.1,85100,{"date":1237,"open":1208,"high":1208,"low":1238,"close":1239,"change":717,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2025-12-24",2.21,2.26,0.44,3300,{"date":1243,"open":1052,"high":1052,"low":1200,"close":1244,"change":1245,"percent_change":1246,"volume":1228,"transactions":9,"vwap":1244},"2025-12-23",2.25,-0.42,-15.73,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":309,"percent_change":697,"volume":1253,"transactions":9,"vwap":1252},"2025-12-22",2.59,2.95,2.46,2.67,57200,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":309,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2025-12-19",2.518,2.91,2.71,-1.45,5500,{"date":1262,"open":1258,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2025-12-18",2.9,2.6,2.75,-0.16,-5.5,26900,{"date":1270,"open":1257,"high":1271,"low":1272,"close":1257,"change":347,"percent_change":1273,"volume":875,"transactions":9,"vwap":1257},"2025-12-17",2.96,2.79,-2.02,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1276,"change":1036,"percent_change":1217,"volume":1279,"transactions":9,"vwap":1276},"2025-12-16",2.97,3.1,2.74,80300,{"date":1281,"open":1257,"high":1277,"low":1123,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2025-12-15",3.05,0.17,5.9,176400,{"date":1287,"open":1288,"high":1257,"low":1289,"close":1290,"change":1283,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2025-12-12",2.73,2.61,2.88,6.27,96300,{"date":1294,"open":1295,"high":1278,"low":1296,"close":1258,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1258},"2025-12-11",2.47,2.39,0.24,9.72,126000,{"date":1301,"open":1052,"high":1264,"low":1302,"close":1295,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1295},"2025-12-10",2.425,-0.11,-4.26,16400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":690,"percent_change":132,"volume":1312,"transactions":9,"vwap":1311},"2025-12-09",2.52,2.635,2.51,2.58,16600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1052,"change":690,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1052},"2025-12-08",2.57,2.64,2.44,0.79,36500,{"date":1321,"open":1315,"high":1322,"low":1323,"close":1324,"change":494,"percent_change":1325,"volume":983,"transactions":9,"vwap":1324},"2025-12-05",2.62,2.5,2.54,-3.79,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1316,"change":476,"percent_change":1331,"volume":1268,"transactions":9,"vwap":1316},"2025-12-04",2.43,2.69,2.36,6.02,{"date":1333,"open":1317,"high":1334,"low":1335,"close":1336,"change":107,"percent_change":1295,"volume":1337,"transactions":9,"vwap":1336},"2025-12-03",2.525,2.34,2.49,60500,{"date":1339,"open":861,"high":1340,"low":861,"close":1328,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1328},"2025-12-02",2.725,-0.22,-8.3,376700,{"date":1345,"open":1295,"high":1346,"low":1208,"close":1347,"change":458,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2025-12-01",2.743,2.65,3.92,88600,{"date":1351,"open":1244,"high":1352,"low":1244,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2025-11-28",2.55,0.22,9.44,29200,{"date":1357,"open":367,"high":367,"low":861,"close":1208,"change":717,"percent_change":1358,"volume":883,"transactions":9,"vwap":1208},"2025-11-26",0.43,{"date":1360,"open":1361,"high":1335,"low":1362,"close":1363,"change":325,"percent_change":1364,"volume":1170,"transactions":9,"vwap":1363},"2025-11-25",2.113,2.11,2.32,6.42,{"date":1366,"open":1166,"high":1239,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-11-24",2.02,2.18,0.12,5.83,31600,{"date":1373,"open":1374,"high":1375,"low":445,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2025-11-21",2.12,2.16,2.06,-0.13,-5.94,34900,{"date":1381,"open":1058,"high":712,"low":1214,"close":1232,"change":1297,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1232},"2025-11-20",12.31,63800,{"date":1385,"open":1176,"high":1374,"low":1386,"close":1158,"change":1159,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1158},"2025-11-19",1.87,3.72,52600,{"date":1390,"open":1391,"high":1125,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-11-18",1.78,1.73,1.88,0.105,5.92,33100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-11-17",1.593,1.8,1.575,1.775,0.195,12.34,59200,{"date":1407,"open":1057,"high":1045,"low":978,"close":1098,"change":696,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1098},"2025-11-14",-1.25,28600,{"date":1411,"open":1124,"high":1124,"low":1412,"close":1045,"change":1266,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1045},"2025-11-13",1.553,-9.09,48000,{"date":1416,"open":1417,"high":1124,"low":1418,"close":1131,"change":717,"percent_change":1134,"volume":1419,"transactions":9,"vwap":1131},"2025-11-12",1.7,1.69,32100,{"date":1421,"open":1393,"high":1393,"low":1422,"close":1145,"change":1303,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1145},"2025-11-11",1.71,-5.91,33200,{"date":1426,"open":1153,"high":1153,"low":1400,"close":1427,"change":494,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-11-10",1.86,-5.1,42900,{"date":1431,"open":1225,"high":1176,"low":1393,"close":1058,"change":729,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1058},"2025-11-07",-4.39,33700,{"date":1435,"open":1152,"high":1436,"low":1058,"close":1200,"change":766,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1200},"2025-11-06",2.14,-1.44,48500,{"date":1440,"open":1225,"high":1441,"low":1153,"close":1152,"change":1159,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1152},"2025-11-05",2.09,3.48,46600,{"date":1445,"open":1166,"high":1226,"low":1125,"close":445,"change":1147,"percent_change":1446,"volume":1447,"transactions":9,"vwap":445},"2025-11-04",-6.94,49300,{"date":1449,"open":1239,"high":1239,"low":1226,"close":1375,"change":309,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1375},"2025-11-03",-1.82,24400,{"date":1453,"open":1200,"high":1244,"low":1200,"close":1454,"change":458,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-10-31",2.2,4.76,34200,{"date":1458,"open":1375,"high":1231,"low":445,"close":436,"change":1377,"percent_change":1459,"volume":1460,"transactions":9,"vwap":436},"2025-10-30",-5.83,34700,{"date":1462,"open":1454,"high":1463,"low":1201,"close":1464,"change":309,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-10-29",2.29,2.23,-1.76,24000,{"date":1468,"open":1335,"high":367,"low":1368,"close":712,"change":717,"percent_change":1240,"volume":1469,"transactions":9,"vwap":712},"2025-10-28",27300,{"date":1471,"open":761,"high":1472,"low":1417,"close":1239,"change":1036,"percent_change":1082,"volume":1473,"transactions":9,"vwap":1239},"2025-10-27",2.4,112900,{"date":1475,"open":1472,"high":240,"low":761,"close":1335,"change":766,"percent_change":1476,"volume":1228,"transactions":9,"vwap":1335},"2025-10-24",-1.27,{"date":1478,"open":1251,"high":1322,"low":1330,"close":1479,"change":309,"percent_change":1204,"volume":1480,"transactions":9,"vwap":1479},"2025-10-23",2.37,76200,{"date":1482,"open":1052,"high":1483,"low":1472,"close":1484,"change":632,"percent_change":1485,"volume":1053,"transactions":9,"vwap":1484},"2025-10-22",2.66,2.41,-7.66,{"date":1487,"open":1249,"high":1123,"low":1311,"close":1289,"change":347,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1289},"2025-10-21",-2.25,32000,{"date":1491,"open":1308,"high":1492,"low":1323,"close":1252,"change":325,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1252},"2025-10-20",2.76,5.53,67300,{"date":1496,"open":1323,"high":1264,"low":1295,"close":1497,"change":717,"percent_change":127,"volume":1498,"transactions":9,"vwap":1497},"2025-10-17",2.53,50600,{"date":1500,"open":1352,"high":1107,"low":1310,"close":1308,"change":631,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1308},"2025-10-16",-1.95,161200,{"date":1504,"open":1324,"high":1347,"low":1328,"close":1315,"change":112,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1315},"2025-10-15",-0.39,68400,{"date":1508,"open":1323,"high":1483,"low":1251,"close":1311,"change":717,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1311},"2025-10-14",0.39,87700,{"date":1512,"open":1252,"high":1252,"low":1484,"close":1315,"change":690,"percent_change":132,"volume":1405,"transactions":9,"vwap":1315},"2025-10-13",{"date":1514,"open":1272,"high":1107,"low":1308,"close":1352,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1352},"2025-10-10",-0.28,-9.89,134300,{"date":1519,"open":1322,"high":189,"low":1323,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-10-09",2.83,0.21,8.02,161600,{"date":1525,"open":1252,"high":1329,"low":1052,"close":1322,"change":231,"percent_change":231,"volume":1526,"transactions":9,"vwap":1322},"2025-10-08",87900,{"date":1528,"open":1264,"high":1252,"low":1529,"close":1322,"change":717,"percent_change":147,"volume":1319,"transactions":9,"vwap":1322},"2025-10-07",2.561,{"date":1531,"open":1264,"high":810,"low":1532,"close":1289,"change":717,"percent_change":147,"volume":1533,"transactions":9,"vwap":1289},"2025-10-06",2.545,39000,{"date":1535,"open":1249,"high":1536,"low":1249,"close":1264,"change":723,"percent_change":1217,"volume":1537,"transactions":9,"vwap":1264},"2025-10-03",2.77,76800,{"date":1539,"open":1295,"high":810,"low":1540,"close":1252,"change":476,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1252},"2025-10-02",2.439,5.95,118400,{"date":1544,"open":1336,"high":1545,"low":1336,"close":1308,"change":696,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1308},"2025-10-01",2.63,-0.79,93600,{"date":1549,"open":1052,"high":1289,"low":1550,"close":1324,"change":696,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1324},"2025-09-30",2.45,-0.78,66500,{"date":1554,"open":1336,"high":1315,"low":1479,"close":1052,"change":568,"percent_change":1225,"volume":1555,"transactions":9,"vwap":1052},"2025-09-29",110200,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1310,"change":112,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1310},"2025-09-26",2.72,2.432,-0.4,86100,{"date":1563,"open":1497,"high":1322,"low":1550,"close":1308,"change":347,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1308},"2025-09-25",-2.33,78700,{"date":1567,"open":1123,"high":1123,"low":1568,"close":1311,"change":1036,"percent_change":757,"volume":1569,"transactions":9,"vwap":1311},"2025-09-24",2.555,82800,{"date":1571,"open":189,"high":1572,"low":1497,"close":1483,"change":1266,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1483},"2025-09-23",2.909,-5.67,210700,{"date":1576,"open":1577,"high":81,"low":1578,"close":1579,"change":348,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-09-22",3,2.811,2.82,-6,139200,{"date":1583,"open":1278,"high":1277,"low":1347,"close":1577,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1577},"2025-09-19",0.27,9.89,289500,{"date":1588,"open":1579,"high":1520,"low":1483,"close":1288,"change":347,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1288},"2025-09-18",-2.15,107600,{"date":1592,"open":1593,"high":1594,"low":1265,"close":1272,"change":348,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1272},"2025-09-17",2.94,3.013,-6.06,103700,{"date":1598,"open":1107,"high":1599,"low":1107,"close":1276,"change":735,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1276},"2025-09-16",3.02,3.85,80400,{"date":1603,"open":1210,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-09-15",3.06,2.783,2.86,-0.14,-4.67,125200,{"date":1611,"open":1271,"high":1612,"low":1271,"close":1577,"change":568,"percent_change":1418,"volume":1613,"transactions":9,"vwap":1577},"2025-09-12",3.75,463300,{"date":1615,"open":1252,"high":1277,"low":1252,"close":1250,"change":476,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1250},"2025-09-11",5.36,351600,{"date":1619,"open":810,"high":1579,"low":1620,"close":1107,"change":112,"percent_change":268,"volume":1621,"transactions":9,"vwap":1107},"2025-09-10",2.598,307500,{"date":1623,"open":1624,"high":753,"low":1625,"close":1626,"change":1126,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-09-09",3.54,2.38,2.81,4.85,4856900,{"date":1630,"open":1479,"high":1631,"low":367,"close":810,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":810},"2025-09-08",2.84,0.28,11.67,205100,{"date":1636,"open":1545,"high":1545,"low":1637,"close":1472,"change":1147,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1472},"2025-09-05",2.133,-5.88,108800,{"date":1641,"open":1123,"high":1558,"low":1310,"close":1352,"change":347,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1352},"2025-09-04",-2.3,119800,{"date":1645,"open":1257,"high":1646,"low":1352,"close":1289,"change":495,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1289},"2025-09-03",2.974,-11.53,100000,{"date":1650,"open":1651,"high":1652,"low":1606,"close":1250,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1250},"2025-09-02",3.16,3.35,-0.19,-6.05,161100,{"date":1657,"open":1652,"high":1652,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-08-29",3.14,-0.21,-6.27,78000,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1652,"change":231,"percent_change":231,"volume":1666,"transactions":9,"vwap":1652},"2025-08-28",3.24,3.55,95000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1652,"change":476,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1652},"2025-08-27",3.19,3.74,3.13,4.69,290800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-08-26",3.4,3.76,3.01,3.2,-0.24,-6.98,363400,{"date":1684,"open":1669,"high":584,"low":1685,"close":1686,"change":1521,"percent_change":1687,"volume":737,"transactions":9,"vwap":1686},"2025-08-25",3.168,3.44,6.5,{"date":1689,"open":1690,"high":1691,"low":1669,"close":1692,"change":257,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-08-22",3.32,3.595,3.23,-11.26,248600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1680,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-08-21",3.81,3.959,3.31,3.64,-6.19,245900,{"date":1704,"open":1705,"high":1706,"low":1690,"close":753,"change":221,"percent_change":1707,"volume":1708,"transactions":9,"vwap":753},"2025-08-20",4.17,4.42,-11.82,335300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-08-19",5.2,5.4,4.2,4.4,-0.8,-15.38,338161,{"date":1719,"open":1720,"high":1720,"low":1711,"close":1711,"change":1715,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1711},"2025-08-18",6,-13.33,342654,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1720,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1720},"2025-08-15",5.8,6.6,-1.8,-23.08,695223,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":632,"percent_change":318,"volume":1736,"transactions":9,"vwap":1735},"2025-08-14",8,8.2,7.4,7.8,275041,{"date":1738,"open":1732,"high":1739,"low":1735,"close":1732,"change":231,"percent_change":231,"volume":1740,"transactions":9,"vwap":1732},"2025-08-13",8.8,399308,{"date":1742,"open":1733,"high":1743,"low":1744,"close":1732,"change":1560,"percent_change":1177,"volume":1745,"transactions":9,"vwap":1732},"2025-08-12",8.4,7.6,332231,{"date":1747,"open":1748,"high":1749,"low":1735,"close":1743,"change":46,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1743},"2025-08-11",8.6,9.8,13.51,1253669,{"date":1753,"open":1744,"high":1735,"low":1734,"close":1734,"change":1560,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1734},"2025-08-08",-5.13,266079,{"date":1757,"open":1732,"high":1743,"low":1744,"close":1735,"change":632,"percent_change":318,"volume":1758,"transactions":9,"vwap":1735},"2025-08-07",321114,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1732,"change":1763,"percent_change":1728,"volume":1764,"transactions":9,"vwap":1732},"2025-08-06",10.4,7.2,-2.4,744721,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1761,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1761},"2025-08-05",11,13.4,10,-0.6,-5.45,632060,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1767,"change":632,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1767},"2025-08-04",11.6,12.2,10.8,-1.79,262204,{"date":1781,"open":1782,"high":1783,"low":1769,"close":1784,"change":1715,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-08-01",10.6,13.8,11.2,-6.67,655285,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-07-31",14,14.2,11.4,12,-3,-20,621117,{"date":1797,"open":1798,"high":1799,"low":1768,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-07-30",16.4,18.2,15,-4,-21.05,1092005,{"date":1805,"open":1798,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-07-29",20.8,13.6,19,5.6,41.79,3515312,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1768,"change":1770,"percent_change":866,"volume":1817,"transactions":9,"vwap":1768},"2025-07-28",17.8,26.4,12.6,6598338,{"date":1819,"open":1749,"high":1820,"low":1821,"close":1789,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1789},"2025-07-25",15.2,9.2,4.8,52.17,3225339,{"date":1826,"open":1743,"high":1827,"low":1732,"close":1821,"change":239,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1821},"2025-07-24",10.2,9.52,980872,{"date":1831,"open":1832,"high":1761,"low":1733,"close":1743,"change":632,"percent_change":1564,"volume":1833,"transactions":9,"vwap":1743},"2025-07-23",9.4,1130143,{"date":1835,"open":1836,"high":1739,"low":1720,"close":1748,"change":1454,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1748},"2025-07-22",7,34.38,1125844,{"date":1840,"open":1762,"high":1762,"low":1841,"close":1842,"change":1770,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-07-21",6.2,6.4,-8.57,284997,{"date":1846,"open":1847,"high":1734,"low":1847,"close":1836,"change":1770,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1836},"2025-07-18",6.8,-7.89,281860,{"date":1851,"open":1732,"high":1732,"low":1836,"close":1744,"change":1560,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1744},"2025-07-17",-5,301227,{"date":1855,"open":1732,"high":1743,"low":1744,"close":1732,"change":231,"percent_change":231,"volume":1856,"transactions":9,"vwap":1732},"2025-07-16",242218,{"date":1858,"open":1743,"high":1743,"low":1735,"close":1732,"change":336,"percent_change":1052,"volume":1859,"transactions":9,"vwap":1732},"2025-07-15",312815,{"date":1861,"open":1733,"high":1748,"low":1734,"close":1735,"change":1715,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1735},"2025-07-14",-9.3,372143,{"date":1865,"open":1821,"high":1832,"low":1743,"close":1748,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1748},"2025-07-11",-1.2,-12.24,574784,{"date":1870,"open":1782,"high":1871,"low":1739,"close":1749,"change":1577,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1749},"2025-07-10",12.4,44.12,5308483,{"date":1875,"open":1733,"high":1733,"low":1725,"close":1847,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1847},"2025-07-09",-1.4,-17.07,1471072,{"date":1880,"open":1816,"high":1881,"low":1732,"close":1733,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1733},"2025-07-08",12.8,-4.2,-33.87,1085193,{"date":1886,"open":1798,"high":1798,"low":1887,"close":1871,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1871},"2025-07-07",11.8,-4.4,-26.19,414625,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-07-03",19.4,20.4,16.6,16.8,-7,-29.41,214760,{"date":1901,"open":1902,"high":1903,"low":1798,"close":1904,"change":1176,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-07-02",18.8,26.2,23.8,9.17,326797,{"date":1908,"open":565,"high":565,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-07-01",20.2,21.8,-7.4,-25.34,129875,{"date":1915,"open":1916,"high":1917,"low":66,"close":466,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":466},"2025-06-30",40,42,-13.6,-31.78,78556,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-06-27",54,54.4,38.6,42.8,-15.2,-26.21,47927,{"date":1931,"open":1932,"high":1933,"low":1924,"close":579,"change":1888,"percent_change":1934,"volume":1935,"transactions":9,"vwap":579},"2025-06-26",59.8,60.4,-7.05,22362,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-06-25",68.4,70,53.8,62.4,-10,-13.81,65817,{"date":1946,"open":1947,"high":1947,"low":1939,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-06-24",123,72.4,-40.8,-36.04,144653,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-06-23",188,190,113,113.2,-74.8,-39.79,18562,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1954,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1954},"2025-06-20",288,164,-98,-34.27,8774,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-06-18",300,315.79999,280,286,-26,-8.33,4899,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1720,"percent_change":1058,"volume":1983,"transactions":9,"vwap":1982},"2025-06-17",310,320,278,312,4091,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-06-16",326,332,279,306,-16,-4.97,2578,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-06-13",324,350,268,322,-2,-0.62,3041,{"date":2003,"open":2004,"high":2004,"low":2005,"close":1995,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1995},"2025-06-12",358,314,-32,-8.99,1076,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-06-11",400,406,354,356,-39,-9.87,727,{"date":2019,"open":2020,"high":2011,"low":2021,"close":2022,"change":1577,"percent_change":795,"volume":2023,"transactions":9,"vwap":2022},"2025-06-10",388,384,395,556,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-06-09",430,368,392,-40,-9.26,1622,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2034,"change":1792,"percent_change":1606,"volume":2037,"transactions":9,"vwap":2034},"2025-06-06",432,442,410,3001,{"date":2039,"open":233,"high":2040,"low":2011,"close":2041,"change":668,"percent_change":1785,"volume":2042,"transactions":9,"vwap":2041},"2025-06-05",460,420,3125,{"date":2044,"open":2045,"high":2046,"low":2041,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-06-04",530,533.20001,450,-88,-16.36,2784,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2054},"2025-06-03",472,538,426,86,19.03,2543,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-06-02",522,524,380,452,-56,-11.02,1717,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-05-30",616,458,508,-66,-11.5,1918,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":1974,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-05-29",638,560,574,-4.33,1823,{"date":2084,"open":2085,"high":2086,"low":602,"close":602,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":602},"2025-05-28",660,696,-70,-10.45,2028,{"date":2091,"open":2092,"high":2093,"low":2085,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-05-27",770,780,670,-73,-9.83,2070,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-05-23",668,790,640,743,49,7.06,1323,{"date":2108,"open":2085,"high":2109,"low":2078,"close":2110,"change":2111,"percent_change":1276,"volume":2112,"transactions":9,"vwap":2110},"2025-05-22",709.59998,694,20,438,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":565,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-05-21",650,685.59998,646,674,4.33,167,{"date":2122,"open":2123,"high":628,"low":2124,"close":2117,"change":1720,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2117},"2025-05-20",656,628,0.94,117,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2102,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2102},"2025-05-19",722,754.40002,622,-116,-15.34,501,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-05-16",894,752,756,-50,-6.2,1520,{"date":2144,"open":2093,"high":2145,"low":2093,"close":2146,"change":2147,"percent_change":1099,"volume":2148,"transactions":9,"vwap":2146},"2025-05-15",838,806,26,325,{"date":2150,"open":2151,"high":2152,"low":602,"close":2093,"change":231,"percent_change":231,"volume":2153,"transactions":9,"vwap":2093},"2025-05-14",666,840,2274,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2093,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2093},"2025-05-13",866,941.79999,766.20001,-260,-25,1121,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-05-12",1194,1214,820,1040,-356,-25.5,4842,{"date":2172,"open":2086,"high":2173,"low":2174,"close":2173,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2173},"2025-05-09",1396,570.79999,664,90.71,5521,{"date":2179,"open":2180,"high":2181,"low":2115,"close":2182,"change":2183,"percent_change":2184,"volume":2067,"transactions":9,"vwap":2182},"2025-05-08",2200,2236.3999,732,-1406,-65.76,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-05-07",3034,3178,2116.80005,2138,-852,-28.49,389,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-05-06",3458,3700,2604,2990,-132,-4.23,282,{"date":2204,"open":2205,"high":176,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-05-05",2922,2822,3122,-14,-0.45,1208,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-05-02",2824,3200,2660,3136,249.3999,8.64,305,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":2226,"volume":1800,"transactions":9,"vwap":2224},"2025-05-01",2774,3000,2886.6001,2.6001,0.09,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2230,"change":2232,"percent_change":1454,"volume":2233,"transactions":9,"vwap":2230},"2025-04-30",2802,2884,2730.6001,62,23,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2206,"change":2239,"percent_change":2240,"volume":1769,"transactions":9,"vwap":2206},"2025-04-29",2804,2853.19995,2786,-22,-0.77,{"date":2242,"open":2243,"high":2223,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-04-28",2472,2844,362,14.59,35,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1998,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-04-25",2188,3562,2160,2482,14.91,475,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2252,"change":2260,"percent_change":1606,"volume":2261,"transactions":9,"vwap":2252},"2025-04-24",2152.6001,2682,60,61,{"date":2263,"open":2264,"high":2265,"low":678,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-04-23",2190,2230,2100,-90,-4.11,163,{"date":2271,"open":2272,"high":2180,"low":2272,"close":2264,"change":229,"percent_change":987,"volume":2273,"transactions":9,"vwap":2264},"2025-04-22",2112,18,{"date":2275,"open":2265,"high":2265,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":230,"transactions":9,"vwap":2277},"2025-04-21",2084,2158,-72,-3.23,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2265,"change":2284,"percent_change":1217,"volume":2126,"transactions":9,"vwap":2265},"2025-04-17",2326,2198,-60,{"date":2286,"open":2190,"high":2287,"low":2288,"close":2287,"change":1942,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-04-16",2290,2128,-0.43,236,{"date":2292,"open":678,"high":844,"low":678,"close":2293,"change":2294,"percent_change":1012,"volume":2295,"transactions":9,"vwap":2293},"2025-04-15",2300,16,744,{"date":2297,"open":2180,"high":2298,"low":2180,"close":2299,"change":2300,"percent_change":1058,"volume":643,"transactions":9,"vwap":2299},"2025-04-14",2324,2284,44,{"date":2302,"open":2303,"high":2298,"low":2304,"close":2305,"change":1789,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-04-11",2222,2218,2240,0.63,51,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2310,"change":2260,"percent_change":1536,"volume":1577,"transactions":9,"vwap":2310},"2025-04-10",2226,2216,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2147,"percent_change":2318,"volume":1732,"transactions":9,"vwap":2317},"2025-04-09",2154,2242,2120,2166,1.21,{"date":180,"open":2180,"high":2320,"low":2316,"close":2321,"change":2284,"percent_change":2322,"volume":404,"transactions":9,"vwap":2321},2279,2140,-2.73]