[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MEGL":3,"homepage-market-summary":29,"stock-historical-MEGL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MEGL","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},"Magic Empire Global Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Magic Empire Global Ltd is a financial services provider in Hong Kong which principally engage in the provision of corporate finance advisory services and underwriting services. The company's offerings mainly comprise of IPO sponsorship services, Financial advisory and independent financial advisory services, Compliance advisory services, Underwriting services, Corporate service.","7",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":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.78,0.852,0.9178,0.77,0.8192,-0.0392,-4.79,28753.719673,230,0.7951,1.9,27596.646517196,0.9,1044,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":27,"price":121,"is_up":38},"Consumer Staples","XLP",81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":18,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},2.62,359829,131337561.629299,-36.59,"2025-04-23",[182,183,193,202,212,223,232,241,249,257,265,273,280,288,295,303,310,319,328,336,344,351,359,366,373,381,388,395,403,411,418,423,429,435,444,453,459,467,472,478,484,491,497,503,509,515,522,530,539,545,555,563,573,582,592,598,603,608,613,616,620,626,632,637,642,648,655,663,667,670,673,679,685,692,696,701,707,715,719,724,732,738,742,748,751,755,760,764,768,772,778,781,784,787,789,794,799,803,807,811,815,820,824,828,831,835,842,845,849,853,857,860,863,866,871,874,877,882,886,890,893,895,900,906,910,915,919,924,927,933,939,945,951,955,960,966,969,973,978,981,985,988,991,994,998,1002,1005,1011,1019,1026,1032,1038,1043,1047,1051,1055,1060,1066,1072,1077,1084,1092,1098,1103,1108,1115,1120,1125,1130,1134,1137,1142,1146,1150,1154,1159,1162,1167,1173,1180,1183,1186,1188,1192,1195,1200,1203,1207,1210,1213,1216,1220,1223,1226,1230,1235,1241,1245,1248,1251,1256,1261,1266,1270,1272,1276,1283,1289,1294,1300,1304,1309,1314,1319,1324,1330,1337,1342,1347,1352,1356,1360,1364,1368,1372,1375,1377,1383,1386,1390,1395,1401,1408,1412,1416,1420,1426,1431,1436,1441,1446,1449,1453,1456,1459,1463,1466,1471,1476,1482,1486,1491,1497,1503,1507,1512,1517,1521,1524,1528,1532,1535,1539,1544,1550,1553,1558,1561,1566,1570,1574,1579,1582,1586,1590,1595,1597,1601,1604,1607,1611,1614,1618,1622,1625,1628,1630,1633,1635,1638,1641,1645,1648,1652,1656,1661,1665,1668,1674,1679,1687,1696,1703,1707,1709,1713,1720,1723,1727,1733,1737,1740,1746,1753,1759,1762,1766,1771,1774,1778,1783,1787,1790,1795,1798,1802,1807,1811,1815,1819,1823,1830,1835,1841,1844,1848,1854,1860,1864,1869,1873,1877,1881,1885,1888,1895,1898,1902,1906,1913,1918,1923,1927,1933,1937,1943,1948,1953,1958,1961,1965,1968,1974,1978,1982],{"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},"2026-10-05",0.8872,0.9464,0.805,-0.0968,-10.57,43924.917763,346,0.8802,{"date":194,"open":173,"high":173,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",0.87275,0.916,-0.085,-8.49,35350,260,0.9271,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",1.0699,0.9566,1.001,-0.0491,-4.68,15591,120,0.9812,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",1.05,1.1676,0.9229,1.0501,-0.0599,-5.4,17386,115,1.044,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",1.0115,1.11,-0.01,-0.89,5500,48,1.0253,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",1.13,1.14,1.12,0,6595.28634,78,1.1327,{"date":242,"open":243,"high":244,"low":243,"close":236,"change":245,"percent_change":227,"volume":246,"transactions":247,"vwap":248},"2026-09-24",1.1,1.1201,-0.0001,9774,81,1.0985,{"date":250,"open":234,"high":251,"low":244,"close":244,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",1.15,-0.0399,-3.44,2189,43,1.143,{"date":258,"open":235,"high":259,"low":226,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",1.16,0.02,1.75,6877,80,1.1425,{"date":266,"open":259,"high":267,"low":226,"close":235,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",1.22,0.01,0.88,4107,92,1.1525,{"date":274,"open":275,"high":275,"low":236,"close":234,"change":268,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",1.195,0.89,7614,87,1.1338,{"date":281,"open":282,"high":282,"low":236,"close":236,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",1.19,-0.02,-1.75,6111,106,1.1565,{"date":289,"open":290,"high":291,"low":290,"close":235,"change":268,"percent_change":269,"volume":292,"transactions":293,"vwap":294},"2026-09-16",1.1339,1.17,4940,229,1.1591,{"date":296,"open":282,"high":116,"low":297,"close":234,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",1.1003,-0.07,-5.83,15692.980638,255,1.1618,{"date":304,"open":116,"high":305,"low":116,"close":116,"change":260,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",1.27,1.69,17375.25,189,1.2213,{"date":311,"open":282,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",1.25,1.18,-0.0998,-7.8,8681.5,360,1.2173,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",1.24,1.2798,0.0598,4.9,3269.01,352,1.2559,{"date":329,"open":330,"high":267,"low":116,"close":267,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",1.206,-0.03,-2.4,4806.330164,153,1.2056,{"date":337,"open":338,"high":339,"low":338,"close":312,"change":268,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",1.21,1.2591,0.81,12600.540875,268,1.2359,{"date":345,"open":346,"high":346,"low":267,"close":321,"change":283,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",1.26,-1.59,4852,212,1.2368,{"date":352,"open":321,"high":353,"low":354,"close":346,"change":260,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",1.29,1.202776,1.61,11188.25,139,1.2465,{"date":360,"open":282,"high":305,"low":291,"close":321,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",0.09,7.83,18089.25,340,1.2031,{"date":367,"open":368,"high":368,"low":236,"close":251,"change":369,"percent_change":370,"volume":371,"transactions":247,"vwap":372},"2026-09-01",1.1601,-0.0349,-2.95,15857,1.1475,{"date":374,"open":282,"high":282,"low":291,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",1.1849,-0.0051,-0.43,2490,38,1.1698,{"date":382,"open":267,"high":267,"low":383,"close":282,"change":260,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",1.1501,1.71,11882,165,1.1761,{"date":389,"open":390,"high":313,"low":259,"close":291,"change":331,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",1.1704,-2.5,4260,56,1.1705,{"date":396,"open":397,"high":397,"low":116,"close":116,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-26",1.2082,0.03,2.56,2424.2818,219,1.2006,{"date":404,"open":251,"high":405,"low":235,"close":291,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-25",1.2295,0.05,4.46,19267,224,1.1721,{"date":412,"open":259,"high":267,"low":226,"close":236,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",-0.05,-4.27,17873,200,1.1547,{"date":419,"open":305,"high":305,"low":251,"close":291,"change":331,"percent_change":391,"volume":420,"transactions":421,"vwap":422},"2026-08-21",26920,179,1.2322,{"date":424,"open":259,"high":116,"low":251,"close":116,"change":268,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-20",0.84,10243.25,125,1.1679,{"date":430,"open":431,"high":431,"low":291,"close":282,"change":237,"percent_change":237,"volume":432,"transactions":433,"vwap":434},"2026-08-19",1.215,1664,77,1.1989,{"date":436,"open":437,"high":438,"low":437,"close":282,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-18",1.1607,1.2096,0.005,0.42,6575,39,1.1789,{"date":445,"open":446,"high":321,"low":251,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-17",1.225,1.185,-0.045,-3.66,12901.269106,129,1.2061,{"date":454,"open":338,"high":305,"low":116,"close":455,"change":237,"percent_change":237,"volume":456,"transactions":457,"vwap":458},"2026-08-14",1.23,15634.832072,170,1.2375,{"date":460,"open":461,"high":462,"low":461,"close":455,"change":260,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-13",1.2101,1.234,1.65,2576.25,41,1.2227,{"date":468,"open":291,"high":338,"low":291,"close":338,"change":237,"percent_change":237,"volume":469,"transactions":470,"vwap":471},"2026-08-12",7825,71,1.1839,{"date":473,"open":474,"high":321,"low":291,"close":338,"change":331,"percent_change":475,"volume":476,"transactions":263,"vwap":477},"2026-08-11",1.2222,-2.42,15828.5946,1.2097,{"date":479,"open":321,"high":321,"low":313,"close":321,"change":150,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-10",3.33,4611.75,79,1.1893,{"date":485,"open":116,"high":321,"low":486,"close":116,"change":331,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-07",1.181,-2.44,4829.25,89,1.1982,{"date":492,"open":455,"high":346,"low":116,"close":455,"change":268,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-06",0.82,4984,82,1.2279,{"date":498,"open":338,"high":312,"low":499,"close":267,"change":260,"percent_change":500,"volume":501,"transactions":334,"vwap":502},"2026-08-05",1.1979,1.67,11508,1.2177,{"date":504,"open":338,"high":338,"low":259,"close":116,"change":505,"percent_change":305,"volume":506,"transactions":507,"vwap":508},"2026-08-04",0.015,3399.002012,64,1.1888,{"date":510,"open":226,"high":447,"low":226,"close":447,"change":511,"percent_change":512,"volume":513,"transactions":482,"vwap":514},"2026-08-03",-0.025,-2.07,3883.01,1.1436,{"date":516,"open":236,"high":321,"low":236,"close":338,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-31",0.0686,6.01,57012.674833,256,1.1804,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":239,"vwap":529},"2026-07-30",1.1258,1.1414,0.0064,0.56,823.5,1.1324,{"date":531,"open":236,"high":532,"low":243,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-29",1.1782,1.135,-0.065,-5.42,13509,60,1.1255,{"date":540,"open":251,"high":338,"low":243,"close":116,"change":541,"percent_change":542,"volume":543,"transactions":470,"vwap":544},"2026-07-28",-0.0025,-0.21,12046,1.1532,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-27",1.07,1.2261,1.2025,0.0525,4.57,20812.993611,232,1.1796,{"date":556,"open":557,"high":291,"low":557,"close":251,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-24",1.04,0.06,5.5,29373.114615,186,1.126,{"date":564,"open":259,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",1.2094,1.045,1.09,-0.0577,-5.03,17704.500197,382,1.1137,{"date":574,"open":236,"high":575,"low":576,"close":577,"change":578,"percent_change":106,"volume":579,"transactions":580,"vwap":581},"2026-07-22",1.1861,1.102,1.1477,0.0027,27359,130,1.1423,{"date":583,"open":313,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-21",1.1808,1.1283,1.145,0.025,2.23,6846,151,1.1509,{"date":593,"open":236,"high":282,"low":226,"close":236,"change":448,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-20",-3.86,16170.321,313,1.1241,{"date":599,"open":251,"high":600,"low":251,"close":600,"change":439,"percent_change":601,"volume":602,"transactions":9,"vwap":600},"2026-07-17",1.165,0.43,1400,{"date":604,"open":291,"high":455,"low":605,"close":259,"change":511,"percent_change":606,"volume":607,"transactions":9,"vwap":259},"2026-07-16",1.155,-2.11,25200,{"date":609,"open":610,"high":610,"low":447,"close":447,"change":505,"percent_change":611,"volume":612,"transactions":9,"vwap":447},"2026-07-15",1.205,1.28,1500,{"date":614,"open":291,"high":267,"low":291,"close":291,"change":237,"percent_change":237,"volume":615,"transactions":9,"vwap":291},"2026-07-14",17200,{"date":617,"open":275,"high":275,"low":291,"close":291,"change":511,"percent_change":618,"volume":619,"transactions":9,"vwap":291},"2026-07-13",-2.09,3800,{"date":621,"open":622,"high":622,"low":275,"close":275,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":275},"2026-07-10",1.202,-0.015,-1.24,5200,{"date":627,"open":628,"high":312,"low":313,"close":338,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":338},"2026-07-09",1.212,-0.005,-0.41,31200,{"date":633,"open":116,"high":634,"low":116,"close":431,"change":439,"percent_change":635,"volume":636,"transactions":9,"vwap":431},"2026-07-08",1.224,0.41,7300,{"date":638,"open":455,"high":639,"low":291,"close":338,"change":413,"percent_change":640,"volume":641,"transactions":9,"vwap":338},"2026-07-07",1.295,-3.97,55800,{"date":643,"open":644,"high":644,"low":455,"close":346,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":346},"2026-07-06",1.37,-0.1,-7.35,19300,{"date":649,"open":650,"high":651,"low":353,"close":652,"change":260,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-02",1.39,1.428,1.36,1.49,46800,{"date":656,"open":657,"high":644,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-01",1.31,1.255,1.34,0.07,5.51,118200,{"date":664,"open":282,"high":353,"low":313,"close":305,"change":361,"percent_change":665,"volume":666,"transactions":9,"vwap":305},"2026-06-30",7.63,163900,{"date":668,"open":291,"high":313,"low":291,"close":313,"change":268,"percent_change":669,"volume":174,"transactions":9,"vwap":313},"2026-06-29",0.85,{"date":671,"open":291,"high":455,"low":259,"close":291,"change":439,"percent_change":601,"volume":672,"transactions":9,"vwap":291},"2026-06-26",6800,{"date":674,"open":675,"high":600,"low":676,"close":600,"change":511,"percent_change":677,"volume":678,"transactions":9,"vwap":600},"2026-06-25",1.131,1.118,-2.1,10400,{"date":680,"open":681,"high":312,"low":681,"close":282,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":282},"2026-06-24",1.081,0.12,11.21,55600,{"date":686,"open":687,"high":688,"low":547,"close":547,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":547},"2026-06-23",1.151,1.161,-0.11,-9.32,64900,{"date":693,"open":259,"high":694,"low":259,"close":313,"change":237,"percent_change":237,"volume":695,"transactions":9,"vwap":313},"2026-06-22",1.208,10000,{"date":697,"open":698,"high":353,"low":687,"close":313,"change":298,"percent_change":699,"volume":700,"transactions":9,"vwap":313},"2026-06-18",1.235,-5.6,33800,{"date":702,"open":703,"high":704,"low":282,"close":312,"change":645,"percent_change":705,"volume":706,"transactions":9,"vwap":312},"2026-06-17",1.32,1.41,-7.41,73400,{"date":708,"open":704,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-16",1.44,1.3,1.35,-0.06,-4.26,58300,{"date":716,"open":644,"high":704,"low":644,"close":704,"change":398,"percent_change":717,"volume":718,"transactions":9,"vwap":704},"2026-06-15",2.17,16900,{"date":720,"open":644,"high":709,"low":644,"close":721,"change":283,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-12",1.38,-1.43,55300,{"date":725,"open":726,"high":727,"low":711,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-11",1.395,1.43,1.4,-0.04,-2.78,60000,{"date":733,"open":710,"high":734,"low":710,"close":709,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":709},"2026-06-10",1.5,0.15,11.63,170700,{"date":739,"open":657,"high":652,"low":321,"close":353,"change":740,"percent_change":659,"volume":741,"transactions":9,"vwap":353},"2026-06-09",0.017,83200,{"date":743,"open":658,"high":727,"low":267,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-08",1.273,0.053,4.34,131000,{"date":749,"open":346,"high":611,"low":313,"close":267,"change":439,"percent_change":635,"volume":750,"transactions":9,"vwap":267},"2026-06-05",67800,{"date":752,"open":321,"high":346,"low":116,"close":431,"change":511,"percent_change":753,"volume":754,"transactions":9,"vwap":431},"2026-06-04",-2.02,439700,{"date":756,"open":757,"high":305,"low":291,"close":321,"change":227,"percent_change":758,"volume":759,"transactions":9,"vwap":321},"2026-06-03",1.265,-0.8,13500,{"date":761,"open":313,"high":353,"low":313,"close":312,"change":227,"percent_change":762,"volume":763,"transactions":9,"vwap":312},"2026-06-02",-0.79,12600,{"date":765,"open":687,"high":710,"low":251,"close":346,"change":558,"percent_change":766,"volume":767,"transactions":9,"vwap":346},"2026-06-01",5,67300,{"date":769,"open":291,"high":116,"low":235,"close":116,"change":406,"percent_change":770,"volume":771,"transactions":9,"vwap":116},"2026-05-29",4.35,32400,{"date":773,"open":291,"high":774,"low":775,"close":251,"change":283,"percent_change":776,"volume":777,"transactions":9,"vwap":251},"2026-05-28",1.175,1.136,-1.71,24700,{"date":779,"open":605,"high":291,"low":226,"close":291,"change":406,"percent_change":407,"volume":780,"transactions":9,"vwap":291},"2026-05-27",16100,{"date":782,"open":236,"high":251,"low":226,"close":236,"change":283,"percent_change":284,"volume":783,"transactions":9,"vwap":236},"2026-05-26",21900,{"date":785,"open":235,"high":259,"low":676,"close":235,"change":268,"percent_change":269,"volume":786,"transactions":9,"vwap":235},"2026-05-22",21300,{"date":788,"open":243,"high":431,"low":243,"close":234,"change":237,"percent_change":237,"volume":615,"transactions":9,"vwap":234},"2026-05-21",{"date":790,"open":791,"high":291,"low":792,"close":234,"change":237,"percent_change":237,"volume":793,"transactions":9,"vwap":234},"2026-05-20",1.121,1.115,11200,{"date":795,"open":243,"high":796,"low":243,"close":234,"change":398,"percent_change":797,"volume":798,"transactions":9,"vwap":234},"2026-05-19",1.142,2.73,10200,{"date":800,"open":801,"high":236,"low":801,"close":243,"change":237,"percent_change":237,"volume":802,"transactions":9,"vwap":243},"2026-05-18",1.095,15400,{"date":804,"open":234,"high":234,"low":243,"close":243,"change":712,"percent_change":805,"volume":806,"transactions":9,"vwap":243},"2026-05-15",-5.17,3000,{"date":808,"open":236,"high":267,"low":243,"close":259,"change":150,"percent_change":809,"volume":810,"transactions":9,"vwap":259},"2026-05-14",3.57,43700,{"date":812,"open":226,"high":346,"low":226,"close":236,"change":150,"percent_change":813,"volume":814,"transactions":9,"vwap":236},"2026-05-13",3.7,51600,{"date":816,"open":259,"high":259,"low":817,"close":817,"change":413,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-05-12",1.08,-4.42,10900,{"date":821,"open":226,"high":259,"low":567,"close":234,"change":260,"percent_change":822,"volume":823,"transactions":9,"vwap":234},"2026-05-11",1.8,18800,{"date":825,"open":236,"high":235,"low":567,"close":226,"change":413,"percent_change":826,"volume":827,"transactions":9,"vwap":226},"2026-05-08",-4.31,24500,{"date":829,"open":236,"high":291,"low":243,"close":259,"change":260,"percent_change":261,"volume":830,"transactions":9,"vwap":259},"2026-05-07",5800,{"date":832,"open":567,"high":650,"low":567,"close":235,"change":833,"percent_change":101,"volume":834,"transactions":9,"vwap":235},"2026-05-06",0.006,121700,{"date":836,"open":837,"high":837,"low":817,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-05",1.148,1.134,-0.036,-3.08,23000,{"date":843,"open":259,"high":313,"low":605,"close":291,"change":237,"percent_change":237,"volume":844,"transactions":9,"vwap":291},"2026-05-04",6500,{"date":846,"open":251,"high":291,"low":226,"close":291,"change":268,"percent_change":847,"volume":848,"transactions":9,"vwap":291},"2026-05-01",0.86,6900,{"date":850,"open":251,"high":313,"low":251,"close":259,"change":331,"percent_change":851,"volume":852,"transactions":9,"vwap":259},"2026-04-30",-2.52,8300,{"date":854,"open":486,"high":431,"low":259,"close":282,"change":227,"percent_change":855,"volume":856,"transactions":9,"vwap":282},"2026-04-29",-0.83,8500,{"date":858,"open":291,"high":116,"low":259,"close":116,"change":268,"percent_change":425,"volume":859,"transactions":9,"vwap":116},"2026-04-28",2700,{"date":861,"open":338,"high":338,"low":251,"close":282,"change":237,"percent_change":237,"volume":862,"transactions":9,"vwap":282},"2026-04-27",9000,{"date":864,"open":455,"high":455,"low":282,"close":282,"change":413,"percent_change":865,"volume":830,"transactions":9,"vwap":282},"2026-04-24",-4.03,{"date":867,"open":259,"high":652,"low":251,"close":321,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":321},"2026-04-23",0.08,6.9,56600,{"date":872,"open":251,"high":313,"low":251,"close":259,"change":227,"percent_change":873,"volume":619,"transactions":9,"vwap":259},"2026-04-22",-0.85,{"date":875,"open":338,"high":267,"low":251,"close":291,"change":629,"percent_change":377,"volume":876,"transactions":9,"vwap":291},"2026-04-21",8400,{"date":878,"open":251,"high":267,"low":235,"close":774,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":774},"2026-04-20",0.045,3.98,41100,{"date":883,"open":251,"high":259,"low":234,"close":234,"change":227,"percent_change":884,"volume":885,"transactions":9,"vwap":234},"2026-04-17",-0.88,4900,{"date":887,"open":226,"high":235,"low":243,"close":235,"change":398,"percent_change":888,"volume":889,"transactions":9,"vwap":235},"2026-04-16",2.7,900,{"date":891,"open":236,"high":259,"low":140,"close":226,"change":227,"percent_change":228,"volume":892,"transactions":9,"vwap":226},"2026-04-15",40400,{"date":894,"open":567,"high":282,"low":557,"close":236,"change":150,"percent_change":813,"volume":810,"transactions":9,"vwap":236},"2026-04-14",{"date":896,"open":557,"high":236,"low":557,"close":817,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":817},"2026-04-13",0.035,3.35,13600,{"date":901,"open":902,"high":903,"low":557,"close":566,"change":623,"percent_change":904,"volume":905,"transactions":9,"vwap":566},"2026-04-10",1.047,1.054,-1.42,4600,{"date":907,"open":817,"high":817,"low":140,"close":140,"change":283,"percent_change":908,"volume":909,"transactions":9,"vwap":140},"2026-04-09",-1.85,2000,{"date":911,"open":912,"high":912,"low":913,"close":817,"change":227,"percent_change":914,"volume":612,"transactions":9,"vwap":817},"2026-04-08",1.084,1.065,-0.92,{"date":916,"open":557,"high":567,"low":557,"close":567,"change":260,"percent_change":917,"volume":918,"transactions":9,"vwap":567},"2026-04-07",1.87,21100,{"date":920,"open":921,"high":547,"low":566,"close":547,"change":398,"percent_change":922,"volume":923,"transactions":9,"vwap":547},"2026-04-06",1.057,2.88,9800,{"date":925,"open":214,"high":214,"low":557,"close":557,"change":237,"percent_change":237,"volume":926,"transactions":9,"vwap":557},"2026-04-02",1100,{"date":928,"open":929,"high":930,"low":557,"close":557,"change":227,"percent_change":931,"volume":932,"transactions":9,"vwap":557},"2026-04-01",1.064,1.066,-0.95,2600,{"date":934,"open":935,"high":214,"low":936,"close":214,"change":937,"percent_change":18,"volume":938,"transactions":9,"vwap":214},"2026-03-31",1.032,1.03,0.008,2500,{"date":940,"open":936,"high":941,"low":936,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-03-30",1.042,0.022,2.16,7600,{"date":946,"open":936,"high":557,"low":947,"close":948,"change":227,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-03-27",0.99000001,1.02,-0.97,7700,{"date":952,"open":936,"high":547,"low":936,"close":936,"change":227,"percent_change":953,"volume":954,"transactions":9,"vwap":936},"2026-03-26",-0.96,14800,{"date":956,"open":140,"high":817,"low":557,"close":557,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":557},"2026-03-25",-0.008,-0.76,27000,{"date":961,"open":214,"high":140,"low":557,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-03-24",1.048,-0.012,-1.13,22000,{"date":967,"open":140,"high":234,"low":557,"close":140,"change":505,"percent_change":709,"volume":968,"transactions":9,"vwap":140},"2026-03-23",92200,{"date":970,"open":557,"high":140,"low":557,"close":566,"change":283,"percent_change":971,"volume":972,"transactions":9,"vwap":566},"2026-03-20",-1.88,5600,{"date":974,"open":214,"high":975,"low":976,"close":913,"change":439,"percent_change":125,"volume":977,"transactions":9,"vwap":913},"2026-03-19",1.075,1.043,17000,{"date":979,"open":980,"high":980,"low":214,"close":140,"change":283,"percent_change":908,"volume":844,"transactions":9,"vwap":140},"2026-03-18",1.078,{"date":982,"open":913,"high":983,"low":913,"close":817,"change":268,"percent_change":984,"volume":695,"transactions":9,"vwap":817},"2026-03-17",1.087,0.93,{"date":986,"open":567,"high":243,"low":948,"close":547,"change":283,"percent_change":987,"volume":876,"transactions":9,"vwap":547},"2026-03-16",-1.83,{"date":989,"open":817,"high":236,"low":817,"close":567,"change":268,"percent_change":984,"volume":990,"transactions":9,"vwap":567},"2026-03-13",7800,{"date":992,"open":567,"high":567,"low":547,"close":817,"change":227,"percent_change":914,"volume":993,"transactions":9,"vwap":817},"2026-03-12",4400,{"date":995,"open":996,"high":997,"low":547,"close":567,"change":260,"percent_change":917,"volume":856,"transactions":9,"vwap":567},"2026-03-11",1.091,1.105,{"date":999,"open":936,"high":547,"low":936,"close":547,"change":227,"percent_change":1000,"volume":1001,"transactions":9,"vwap":547},"2026-03-10",-0.93,3200,{"date":1003,"open":567,"high":251,"low":817,"close":817,"change":237,"percent_change":237,"volume":1004,"transactions":9,"vwap":817},"2026-03-09",15200,{"date":1006,"open":948,"high":1007,"low":948,"close":817,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":817},"2026-03-06",1.183,0.069,6.82,66200,{"date":1012,"open":1013,"high":214,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-03-05",0.97000003,0.95999998,1.011,0.049,5.09,48800,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-04",0.94400001,0.96200001,0.018,1.91,6600,{"date":1027,"open":1028,"high":173,"low":130,"close":1021,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1021},"2026-03-03",0.89499998,0.044,4.89,39000,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":331,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-03-02",0.93000001,0.89999998,-3.23,2400,{"date":1039,"open":1034,"high":1040,"low":1041,"close":1034,"change":398,"percent_change":480,"volume":1042,"transactions":9,"vwap":1034},"2026-02-27",0.94199997,0.91799998,2100,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1035,"change":237,"percent_change":237,"volume":859,"transactions":9,"vwap":1035},"2026-02-26",0.87800002,0.98000002,{"date":1048,"open":173,"high":214,"low":1028,"close":1035,"change":645,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1035},"2026-02-25",-10,37000,{"date":1052,"open":1013,"high":936,"low":1014,"close":173,"change":879,"percent_change":1053,"volume":1054,"transactions":9,"vwap":173},"2026-02-24",4.71,16400,{"date":1056,"open":1013,"high":1057,"low":1058,"close":1058,"change":505,"percent_change":1059,"volume":932,"transactions":9,"vwap":1058},"2026-02-23",0.97799999,0.95499998,1.6,{"date":1061,"open":1014,"high":1014,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-02-20",0.94,-0.003,-0.32,2300,{"date":1067,"open":1014,"high":1014,"low":1034,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-02-19",0.94300002,-0.022,-2.28,1200,{"date":1073,"open":1014,"high":1013,"low":1014,"close":1074,"change":439,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-02-18",0.96499997,0.52,5100,{"date":1078,"open":1079,"high":1013,"low":1080,"close":1014,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1014},"2026-02-17",0.94999999,0.92000002,0.021,2.24,6700,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-02-13",0.96899998,0.935,0.93900001,0.019,2.07,9600,{"date":1093,"open":1074,"high":1094,"low":1095,"close":1080,"change":227,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1080},"2026-02-12",0.97399998,0.91000003,-1.08,13900,{"date":1099,"open":1079,"high":1100,"low":1095,"close":1034,"change":833,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1034},"2026-02-11",0.99900001,0.65,36600,{"date":1104,"open":1014,"high":1014,"low":1080,"close":1105,"change":1106,"percent_change":116,"volume":1107,"transactions":9,"vwap":1105},"2026-02-10",0.92400002,0.011,11300,{"date":1109,"open":1110,"high":1013,"low":1111,"close":1112,"change":942,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-02-09",0.89899999,0.89600003,0.91299999,2.47,25900,{"date":1116,"open":1080,"high":1117,"low":269,"close":1118,"change":1106,"percent_change":312,"volume":1119,"transactions":9,"vwap":1118},"2026-02-06",0.958,0.89099997,46200,{"date":1121,"open":259,"high":275,"low":269,"close":269,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":269},"2026-02-05",-0.26,-22.81,124400,{"date":1126,"open":1127,"high":1127,"low":235,"close":235,"change":729,"percent_change":1128,"volume":1129,"transactions":9,"vwap":235},"2026-02-04",1.213,-3.39,49700,{"date":1131,"open":1132,"high":1132,"low":313,"close":313,"change":237,"percent_change":237,"volume":1133,"transactions":9,"vwap":313},"2026-02-03",1.238,19000,{"date":1135,"open":267,"high":658,"low":313,"close":313,"change":298,"percent_change":699,"volume":1136,"transactions":9,"vwap":313},"2026-02-02",35400,{"date":1138,"open":321,"high":1139,"low":116,"close":312,"change":558,"percent_change":1140,"volume":1141,"transactions":9,"vwap":312},"2026-01-30",1.365,5.04,104900,{"date":1143,"open":321,"high":321,"low":313,"close":282,"change":283,"percent_change":1144,"volume":1145,"transactions":9,"vwap":282},"2026-01-29",-1.65,28000,{"date":1147,"open":267,"high":757,"low":116,"close":338,"change":298,"percent_change":1148,"volume":1149,"transactions":9,"vwap":338},"2026-01-28",-5.47,32300,{"date":1151,"open":611,"high":611,"low":321,"close":611,"change":227,"percent_change":1152,"volume":1153,"transactions":9,"vwap":611},"2026-01-27",-0.78,31400,{"date":1155,"open":321,"high":1156,"low":321,"close":353,"change":227,"percent_change":1157,"volume":1158,"transactions":9,"vwap":353},"2026-01-26",1.353,-0.77,29100,{"date":1160,"open":703,"high":703,"low":611,"close":710,"change":260,"percent_change":1161,"volume":695,"transactions":9,"vwap":710},"2026-01-23",1.56,{"date":1163,"open":659,"high":721,"low":611,"close":611,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":611},"2026-01-22",-0.09,-6.57,66500,{"date":1168,"open":312,"high":1169,"low":321,"close":644,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":644},"2026-01-21",1.45,0.147,12.02,184400,{"date":1174,"open":282,"high":1175,"low":282,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-01-20",1.233,1.223,-0.027,-2.16,32000,{"date":1181,"open":346,"high":346,"low":1182,"close":312,"change":268,"percent_change":340,"volume":944,"transactions":9,"vwap":312},"2026-01-16",1.199,{"date":1184,"open":346,"high":346,"low":431,"close":321,"change":260,"percent_change":1185,"volume":1076,"transactions":9,"vwap":321},"2026-01-15",1.64,{"date":1187,"open":116,"high":312,"low":116,"close":267,"change":237,"percent_change":237,"volume":763,"transactions":9,"vwap":267},"2026-01-14",{"date":1189,"open":1190,"high":267,"low":1190,"close":267,"change":237,"percent_change":237,"volume":1191,"transactions":9,"vwap":267},"2026-01-13",1.189,4000,{"date":1193,"open":116,"high":267,"low":116,"close":267,"change":963,"percent_change":949,"volume":1194,"transactions":9,"vwap":267},"2026-01-12",2800,{"date":1196,"open":338,"high":321,"low":338,"close":1197,"change":942,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-01-09",1.232,1.82,6400,{"date":1201,"open":282,"high":267,"low":282,"close":338,"change":629,"percent_change":630,"volume":1202,"transactions":9,"vwap":338},"2026-01-08",15100,{"date":1204,"open":455,"high":455,"low":610,"close":431,"change":623,"percent_change":1205,"volume":1206,"transactions":9,"vwap":431},"2026-01-07",-1.22,3400,{"date":1208,"open":313,"high":321,"low":313,"close":455,"change":398,"percent_change":1209,"volume":819,"transactions":9,"vwap":455},"2026-01-06",2.5,{"date":1211,"open":338,"high":312,"low":116,"close":116,"change":268,"percent_change":425,"volume":1212,"transactions":9,"vwap":116},"2026-01-05",9400,{"date":1214,"open":291,"high":282,"low":291,"close":282,"change":505,"percent_change":611,"volume":1215,"transactions":9,"vwap":282},"2026-01-02",7900,{"date":1217,"open":259,"high":116,"low":259,"close":774,"change":623,"percent_change":1218,"volume":1219,"transactions":9,"vwap":774},"2025-12-31",-1.26,18000,{"date":1221,"open":282,"high":282,"low":235,"close":282,"change":237,"percent_change":237,"volume":1222,"transactions":9,"vwap":282},"2025-12-30",22600,{"date":1224,"open":1007,"high":282,"low":774,"close":282,"change":227,"percent_change":855,"volume":1225,"transactions":9,"vwap":282},"2025-12-29",20700,{"date":1227,"open":1228,"high":312,"low":282,"close":116,"change":505,"percent_change":305,"volume":1229,"transactions":9,"vwap":116},"2025-12-26",1.229,19500,{"date":1231,"open":1232,"high":116,"low":313,"close":447,"change":1233,"percent_change":644,"volume":1234,"transactions":9,"vwap":447},"2025-12-24",1.197,0.016,5000,{"date":1236,"open":1237,"high":1237,"low":600,"close":1238,"change":1239,"percent_change":1128,"volume":1240,"transactions":9,"vwap":1238},"2025-12-23",1.227,1.169,-0.041,9900,{"date":1242,"open":116,"high":321,"low":282,"close":338,"change":260,"percent_change":1243,"volume":1244,"transactions":9,"vwap":338},"2025-12-22",1.68,15300,{"date":1246,"open":116,"high":116,"low":291,"close":282,"change":227,"percent_change":855,"volume":1247,"transactions":9,"vwap":282},"2025-12-19",15600,{"date":1249,"open":267,"high":267,"low":259,"close":116,"change":237,"percent_change":237,"volume":1250,"transactions":9,"vwap":116},"2025-12-18",48600,{"date":1252,"open":312,"high":1253,"low":116,"close":116,"change":689,"percent_change":1254,"volume":1255,"transactions":9,"vwap":116},"2025-12-17",1.287,-8.4,33600,{"date":1257,"open":353,"high":1258,"low":312,"close":657,"change":283,"percent_change":1259,"volume":1260,"transactions":9,"vwap":657},"2025-12-16",1.33,-1.5,12400,{"date":1262,"open":659,"high":659,"low":305,"close":1258,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1258},"2025-12-15",0.067,5.3,18400,{"date":1267,"open":1258,"high":1258,"low":312,"close":1268,"change":1177,"percent_change":618,"volume":1269,"transactions":9,"vwap":1268},"2025-12-12",1.263,14200,{"date":1271,"open":353,"high":1258,"low":305,"close":353,"change":227,"percent_change":1157,"volume":899,"transactions":9,"vwap":353},"2025-12-11",{"date":1273,"open":728,"high":728,"low":710,"close":710,"change":298,"percent_change":1274,"volume":1275,"transactions":9,"vwap":710},"2025-12-10",-5.11,16500,{"date":1277,"open":1278,"high":1278,"low":1279,"close":644,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":644},"2025-12-09",1.54,1.299,-0.15,-9.87,98400,{"date":1284,"open":710,"high":1278,"low":1285,"close":1286,"change":88,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2025-12-08",1.239,1.52,16.92,168600,{"date":1290,"open":455,"high":703,"low":455,"close":710,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":710},"2025-12-05",0.029,2.28,8200,{"date":1295,"open":312,"high":1253,"low":312,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2025-12-04",1.271,-0.009,-0.7,8800,{"date":1301,"open":312,"high":710,"low":312,"close":611,"change":398,"percent_change":1302,"volume":1303,"transactions":9,"vwap":611},"2025-12-03",2.4,1900,{"date":1305,"open":346,"high":1306,"low":267,"close":312,"change":448,"percent_change":1307,"volume":1308,"transactions":9,"vwap":312},"2025-12-02",1.279,-3.47,17300,{"date":1310,"open":710,"high":659,"low":1311,"close":639,"change":629,"percent_change":1312,"volume":1313,"transactions":9,"vwap":639},"2025-12-01",1.268,-0.38,10300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":710,"change":1291,"percent_change":1292,"volume":1234,"transactions":9,"vwap":710},"2025-11-28",1.283,1.338,1.278,{"date":1320,"open":305,"high":1258,"low":455,"close":1296,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1296},"2025-11-26",-0.014,-1.09,12200,{"date":1325,"open":455,"high":1326,"low":455,"close":1327,"change":1328,"percent_change":1329,"volume":885,"transactions":9,"vwap":1327},"2025-11-25",1.292,1.285,0.027,2.15,{"date":1331,"open":1332,"high":611,"low":338,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2025-11-24",1.221,1.258,0.058,4.83,11600,{"date":1338,"open":1339,"high":1340,"low":313,"close":116,"change":237,"percent_change":237,"volume":1341,"transactions":9,"vwap":116},"2025-11-21",1.226,1.244,21200,{"date":1343,"open":312,"high":1327,"low":282,"close":116,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":116},"2025-11-20",-0.046,-3.69,32600,{"date":1348,"open":353,"high":353,"low":321,"close":1349,"change":1350,"percent_change":1351,"volume":819,"transactions":9,"vwap":1349},"2025-11-19",1.246,-0.064,-4.89,{"date":1353,"open":710,"high":1354,"low":455,"close":657,"change":331,"percent_change":1355,"volume":1054,"transactions":9,"vwap":657},"2025-11-18",1.315,-2.24,{"date":1357,"open":721,"high":721,"low":353,"close":659,"change":398,"percent_change":1358,"volume":1359,"transactions":9,"vwap":659},"2025-11-17",2.29,17900,{"date":1361,"open":312,"high":1362,"low":116,"close":657,"change":268,"percent_change":18,"volume":1363,"transactions":9,"vwap":657},"2025-11-14",1.326,11700,{"date":1365,"open":657,"high":703,"low":710,"close":710,"change":331,"percent_change":1366,"volume":1367,"transactions":9,"vwap":710},"2025-11-13",-2.26,25800,{"date":1369,"open":1258,"high":659,"low":657,"close":1258,"change":260,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1258},"2025-11-12",1.53,15900,{"date":1373,"open":1258,"high":1374,"low":353,"close":657,"change":331,"percent_change":1355,"volume":780,"transactions":9,"vwap":657},"2025-11-11",1.348,{"date":1376,"open":728,"high":728,"low":703,"close":659,"change":587,"percent_change":25,"volume":1359,"transactions":9,"vwap":659},"2025-11-10",{"date":1378,"open":1379,"high":652,"low":353,"close":1354,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1354},"2025-11-07",1.321,-0.035,-2.59,29600,{"date":1384,"open":728,"high":728,"low":657,"close":711,"change":150,"percent_change":1385,"volume":923,"transactions":9,"vwap":711},"2025-11-06",3.05,{"date":1387,"open":650,"high":650,"low":657,"close":657,"change":413,"percent_change":1388,"volume":1389,"transactions":9,"vwap":657},"2025-11-05",-3.68,18300,{"date":1391,"open":728,"high":1392,"low":659,"close":652,"change":729,"percent_change":1393,"volume":1394,"transactions":9,"vwap":652},"2025-11-04",1.415,-2.86,50000,{"date":1396,"open":1397,"high":1278,"low":728,"close":728,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":728},"2025-11-03",1.48,-0.14,-9.09,76800,{"date":1402,"open":1403,"high":1185,"low":1404,"close":1278,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1278},"2025-10-31",1.434,1.42,0.16,11.59,363500,{"date":1409,"open":1410,"high":1404,"low":721,"close":721,"change":283,"percent_change":722,"volume":1411,"transactions":9,"vwap":721},"2025-10-30",1.386,29700,{"date":1413,"open":644,"high":1414,"low":644,"close":728,"change":227,"percent_change":170,"volume":1415,"transactions":9,"vwap":728},"2025-10-29",1.46,40500,{"date":1417,"open":650,"high":1418,"low":644,"close":704,"change":398,"percent_change":717,"volume":1419,"transactions":9,"vwap":704},"2025-10-28",1.429,7500,{"date":1421,"open":1422,"high":1423,"low":721,"close":721,"change":413,"percent_change":1424,"volume":1425,"transactions":9,"vwap":721},"2025-10-27",1.451,1.47,-3.5,38000,{"date":1427,"open":1428,"high":1423,"low":721,"close":727,"change":587,"percent_change":1429,"volume":1430,"transactions":9,"vwap":727},"2025-10-24",1.411,1.78,44800,{"date":1432,"open":727,"high":1423,"low":1433,"close":1433,"change":623,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-10-23",1.405,-1.06,28300,{"date":1437,"open":1404,"high":1438,"low":1392,"close":1404,"change":413,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1404},"2025-10-22",1.455,-3.4,9500,{"date":1442,"open":1443,"high":653,"low":709,"close":1423,"change":150,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1423},"2025-10-21",1.465,2.8,19100,{"date":1447,"open":1414,"high":1414,"low":704,"close":727,"change":283,"percent_change":1448,"volume":625,"transactions":9,"vwap":727},"2025-10-20",-1.38,{"date":1450,"open":1397,"high":1397,"low":1169,"close":1169,"change":283,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1169},"2025-10-17",-1.36,12300,{"date":1454,"open":1278,"high":1455,"low":1414,"close":1423,"change":413,"percent_change":73,"volume":1091,"transactions":9,"vwap":1423},"2025-10-16",1.545,{"date":1457,"open":1458,"high":1458,"low":1397,"close":1286,"change":150,"percent_change":888,"volume":1212,"transactions":9,"vwap":1286},"2025-10-15",1.535,{"date":1460,"open":1461,"high":1286,"low":1414,"close":1397,"change":237,"percent_change":237,"volume":1462,"transactions":9,"vwap":1397},"2025-10-14",1.51,18100,{"date":1464,"open":734,"high":1278,"low":1414,"close":1397,"change":227,"percent_change":1465,"volume":1083,"transactions":9,"vwap":1397},"2025-10-13",-0.67,{"date":1467,"open":1161,"high":1468,"low":1443,"close":653,"change":689,"percent_change":1469,"volume":1470,"transactions":9,"vwap":653},"2025-10-10",1.58,-6.87,58900,{"date":1472,"open":355,"high":1473,"low":734,"close":1059,"change":331,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1059},"2025-10-09",1.63,-1.84,52000,{"date":1477,"open":822,"high":822,"low":1478,"close":1473,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1473},"2025-10-08",1.625,-0.19,-10.44,63000,{"date":1483,"open":355,"high":25,"low":1059,"close":1198,"change":88,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1198},"2025-10-07",13.75,199200,{"date":1487,"open":1488,"high":1059,"low":1489,"close":1059,"change":942,"percent_change":650,"volume":1490,"transactions":9,"vwap":1059},"2025-10-06",1.573,1.554,30200,{"date":1492,"open":1185,"high":463,"low":1370,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-10-03",1.578,-0.032,-1.99,52100,{"date":1498,"open":1499,"high":1500,"low":1278,"close":355,"change":660,"percent_change":1501,"volume":1502,"transactions":9,"vwap":355},"2025-10-02",1.55,1.74,4.55,95700,{"date":1504,"open":1370,"high":1505,"low":734,"close":1278,"change":260,"percent_change":703,"volume":1506,"transactions":9,"vwap":1278},"2025-10-01",1.564,10100,{"date":1508,"open":1509,"high":1161,"low":653,"close":1286,"change":1510,"percent_change":1511,"volume":1244,"transactions":9,"vwap":1286},"2025-09-30",1.501,0.003,0.2,{"date":1513,"open":1414,"high":1514,"low":1414,"close":1515,"change":1516,"percent_change":135,"volume":1341,"transactions":9,"vwap":1515},"2025-09-29",1.599,1.517,0.007,{"date":1518,"open":1286,"high":1370,"low":1423,"close":1461,"change":331,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1461},"2025-09-26",-1.95,12700,{"date":1522,"open":1370,"high":1523,"low":734,"close":1278,"change":623,"percent_change":953,"volume":1234,"transactions":9,"vwap":1278},"2025-09-25",1.555,{"date":1525,"open":1526,"high":1526,"low":1370,"close":1523,"change":439,"percent_change":1527,"volume":1389,"transactions":9,"vwap":1523},"2025-09-24",1.575,0.32,{"date":1529,"open":1059,"high":1059,"low":1370,"close":1499,"change":413,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1499},"2025-09-23",-3.12,18600,{"date":1533,"open":1526,"high":1059,"low":1370,"close":1059,"change":150,"percent_change":399,"volume":1534,"transactions":9,"vwap":1059},"2025-09-22",24100,{"date":1536,"open":1161,"high":1161,"low":734,"close":1161,"change":398,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1161},"2025-09-19",1.96,47900,{"date":1540,"open":463,"high":463,"low":1541,"close":1370,"change":645,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1370},"2025-09-18",1.454,-6.13,82700,{"date":1545,"open":1185,"high":1546,"low":1547,"close":1473,"change":227,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1473},"2025-09-17",1.649,1.57,-0.61,46500,{"date":1551,"open":1473,"high":463,"low":1526,"close":1185,"change":260,"percent_change":455,"volume":1552,"transactions":9,"vwap":1185},"2025-09-16",17700,{"date":1554,"open":1499,"high":463,"low":1499,"close":1555,"change":150,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-09-15",1.62,2.53,46000,{"date":1559,"open":1161,"high":384,"low":1286,"close":1468,"change":237,"percent_change":237,"volume":1560,"transactions":9,"vwap":1468},"2025-09-12",129800,{"date":1562,"open":1468,"high":1563,"low":1286,"close":1468,"change":331,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1468},"2025-09-11",1.718,-1.86,76500,{"date":1567,"open":734,"high":822,"low":653,"close":355,"change":558,"percent_change":1568,"volume":1569,"transactions":9,"vwap":355},"2025-09-10",3.87,472700,{"date":1571,"open":650,"high":463,"low":721,"close":1499,"change":558,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1499},"2025-09-09",4.03,233300,{"date":1575,"open":644,"high":1576,"low":711,"close":653,"change":1405,"percent_change":1577,"volume":1578,"transactions":9,"vwap":653},"2025-09-08",1.582,12.03,792600,{"date":1580,"open":652,"high":728,"low":710,"close":1258,"change":729,"percent_change":1581,"volume":1269,"transactions":9,"vwap":1258},"2025-09-05",-2.92,{"date":1583,"open":652,"high":1584,"low":652,"close":644,"change":268,"percent_change":87,"volume":1585,"transactions":9,"vwap":644},"2025-09-04",1.384,20800,{"date":1587,"open":652,"high":1404,"low":652,"close":652,"change":712,"percent_change":1588,"volume":1589,"transactions":9,"vwap":652},"2025-09-03",-4.23,16000,{"date":1591,"open":728,"high":1404,"low":1592,"close":1404,"change":268,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1404},"2025-09-02",1.381,0.71,11400,{"date":1596,"open":728,"high":1169,"low":728,"close":704,"change":237,"percent_change":237,"volume":1215,"transactions":9,"vwap":704},"2025-08-29",{"date":1598,"open":650,"high":734,"low":650,"close":704,"change":439,"percent_change":1599,"volume":1600,"transactions":9,"vwap":704},"2025-08-28",0.36,77200,{"date":1602,"open":728,"high":1169,"low":721,"close":1433,"change":511,"percent_change":284,"volume":1603,"transactions":9,"vwap":1433},"2025-08-27",219600,{"date":1605,"open":728,"high":1169,"low":721,"close":727,"change":237,"percent_change":237,"volume":1606,"transactions":9,"vwap":727},"2025-08-26",31500,{"date":1608,"open":721,"high":1414,"low":659,"close":727,"change":406,"percent_change":1609,"volume":1610,"transactions":9,"vwap":727},"2025-08-25",3.62,35700,{"date":1612,"open":652,"high":1613,"low":711,"close":721,"change":260,"percent_change":1423,"volume":636,"transactions":9,"vwap":721},"2025-08-22",1.398,{"date":1615,"open":728,"high":728,"low":659,"close":652,"change":439,"percent_change":1616,"volume":1617,"transactions":9,"vwap":652},"2025-08-21",0.37,7200,{"date":1619,"open":711,"high":721,"low":1258,"close":1620,"change":448,"percent_change":1621,"volume":944,"transactions":9,"vwap":1620},"2025-08-20",1.355,-3.21,{"date":1623,"open":727,"high":727,"low":728,"close":728,"change":413,"percent_change":1624,"volume":1371,"transactions":9,"vwap":728},"2025-08-19",-3.45,{"date":1626,"open":1169,"high":1414,"low":728,"close":1169,"change":260,"percent_change":728,"volume":1627,"transactions":9,"vwap":1169},"2025-08-18",13800,{"date":1629,"open":1414,"high":1414,"low":1404,"close":727,"change":237,"percent_change":237,"volume":885,"transactions":9,"vwap":727},"2025-08-15",{"date":1631,"open":709,"high":734,"low":728,"close":727,"change":227,"percent_change":1632,"volume":647,"transactions":9,"vwap":727},"2025-08-14",-0.69,{"date":1634,"open":726,"high":709,"low":721,"close":709,"change":558,"percent_change":770,"volume":636,"transactions":9,"vwap":709},"2025-08-13",{"date":1636,"open":728,"high":704,"low":652,"close":721,"change":957,"percent_change":1637,"volume":954,"transactions":9,"vwap":721},"2025-08-12",-0.58,{"date":1639,"open":711,"high":650,"low":659,"close":1640,"change":1023,"percent_change":657,"volume":1240,"transactions":9,"vwap":1640},"2025-08-11",1.388,{"date":1642,"open":659,"high":650,"low":1258,"close":644,"change":587,"percent_change":1643,"volume":1644,"transactions":9,"vwap":644},"2025-08-08",1.86,12900,{"date":1646,"open":711,"high":652,"low":1258,"close":1647,"change":505,"percent_change":234,"volume":1419,"transactions":9,"vwap":1647},"2025-08-07",1.345,{"date":1649,"open":652,"high":650,"low":703,"close":1258,"change":227,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1258},"2025-08-06",-0.75,12800,{"date":1653,"open":728,"high":728,"low":1654,"close":659,"change":237,"percent_change":237,"volume":1655,"transactions":9,"vwap":659},"2025-08-05",1.316,14900,{"date":1657,"open":1258,"high":1658,"low":703,"close":659,"change":413,"percent_change":1659,"volume":1660,"transactions":9,"vwap":659},"2025-08-04",1.379,-3.6,55200,{"date":1662,"open":652,"high":1663,"low":703,"close":650,"change":260,"percent_change":1414,"volume":1664,"transactions":9,"vwap":650},"2025-08-01",1.402,22400,{"date":1666,"open":650,"high":1414,"low":1667,"close":644,"change":237,"percent_change":237,"volume":1557,"transactions":9,"vwap":644},"2025-07-31",1.347,{"date":1669,"open":1414,"high":1670,"low":644,"close":644,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":644},"2025-07-30",1.478,-0.08,-5.52,44200,{"date":1675,"open":1500,"high":1500,"low":721,"close":1169,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1169},"2025-07-29",-0.305,-17.38,260500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1380,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-07-28",1.84,1.88,1.732,1.755,-1.96,73200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-07-25",1.81,1.849,1.73,1.79,-0.072,-3.87,75400,{"date":1697,"open":1059,"high":1698,"low":1059,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-07-24",2.27,1.862,0.297,18.98,2037800,{"date":1704,"open":1526,"high":1526,"low":1286,"close":1705,"change":587,"percent_change":1555,"volume":1706,"transactions":9,"vwap":1705},"2025-07-23",1.565,21000,{"date":1708,"open":1286,"high":1499,"low":653,"close":1278,"change":268,"percent_change":1101,"volume":1462,"transactions":9,"vwap":1278},"2025-07-22",{"date":1710,"open":734,"high":1711,"low":653,"close":1370,"change":1023,"percent_change":282,"volume":1712,"transactions":9,"vwap":1370},"2025-07-21",1.539,26200,{"date":1714,"open":734,"high":1370,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-07-18",1.471,1.512,0.012,0.8,28600,{"date":1721,"open":734,"high":734,"low":1423,"close":734,"change":268,"percent_change":1722,"volume":607,"transactions":9,"vwap":734},"2025-07-17",0.67,{"date":1724,"open":1370,"high":1370,"low":709,"close":653,"change":398,"percent_change":1725,"volume":1726,"transactions":9,"vwap":653},"2025-07-16",2.05,41200,{"date":1728,"open":1729,"high":1730,"low":1404,"close":1414,"change":413,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1414},"2025-07-15",1.511,1.556,-3.31,70200,{"date":1734,"open":1161,"high":1161,"low":734,"close":1461,"change":729,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1461},"2025-07-14",-2.58,76400,{"date":1738,"open":1468,"high":1059,"low":1370,"close":1499,"change":963,"percent_change":1157,"volume":1739,"transactions":9,"vwap":1499},"2025-07-11",43500,{"date":1741,"open":1499,"high":1742,"low":1743,"close":1744,"change":1297,"percent_change":1745,"volume":1644,"transactions":9,"vwap":1744},"2025-07-10",1.594,1.546,1.562,-0.57,{"date":1747,"open":1059,"high":1748,"low":1161,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-07-09",1.607,1.571,-0.019,-1.19,16800,{"date":1754,"open":1755,"high":1185,"low":1547,"close":1756,"change":268,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-07-08",1.595,1.59,0.63,14600,{"date":1760,"open":463,"high":463,"low":1161,"close":1468,"change":712,"percent_change":449,"volume":1761,"transactions":9,"vwap":1468},"2025-07-07",24400,{"date":1763,"open":1059,"high":1764,"low":1705,"close":1185,"change":398,"percent_change":1643,"volume":1765,"transactions":9,"vwap":1185},"2025-07-03",1.648,30000,{"date":1767,"open":1768,"high":355,"low":1278,"close":355,"change":268,"percent_change":1769,"volume":1770,"transactions":9,"vwap":355},"2025-07-02",1.549,0.62,36000,{"date":1772,"open":1370,"high":1059,"low":1286,"close":1059,"change":150,"percent_change":399,"volume":1773,"transactions":9,"vwap":1059},"2025-07-01",18700,{"date":1775,"open":1756,"high":1756,"low":1370,"close":1161,"change":283,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1161},"2025-06-30",-1.27,19700,{"date":1779,"open":1547,"high":1780,"low":1161,"close":1468,"change":298,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1468},"2025-06-27",1.619,-4.24,57100,{"date":1784,"open":1185,"high":463,"low":1547,"close":463,"change":268,"percent_change":1785,"volume":1786,"transactions":9,"vwap":463},"2025-06-26",0.61,71100,{"date":1788,"open":1555,"high":1243,"low":1555,"close":1185,"change":331,"percent_change":1789,"volume":1050,"transactions":9,"vwap":1185},"2025-06-25",-1.8,{"date":1791,"open":1792,"high":1793,"low":1473,"close":500,"change":712,"percent_change":1307,"volume":1794,"transactions":9,"vwap":500},"2025-06-24",1.7,1.85,54500,{"date":1796,"open":384,"high":261,"low":1797,"close":1691,"change":227,"percent_change":1745,"volume":1673,"transactions":9,"vwap":1691},"2025-06-23",1.695,{"date":1799,"open":1792,"high":1800,"low":1792,"close":1500,"change":268,"percent_change":37,"volume":1801,"transactions":9,"vwap":1500},"2025-06-20",1.77,38400,{"date":1803,"open":1555,"high":1804,"low":1555,"close":1691,"change":150,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1691},"2025-06-18",1.748,2.37,40100,{"date":1808,"open":1278,"high":1198,"low":1414,"close":306,"change":868,"percent_change":1809,"volume":1810,"transactions":9,"vwap":306},"2025-06-17",4.97,222900,{"date":1812,"open":1555,"high":1813,"low":1059,"close":355,"change":237,"percent_change":237,"volume":1814,"transactions":9,"vwap":355},"2025-06-16",1.93,258400,{"date":1816,"open":355,"high":1682,"low":1547,"close":355,"change":645,"percent_change":1817,"volume":1818,"transactions":9,"vwap":355},"2025-06-13",-5.85,313800,{"date":1820,"open":1682,"high":176,"low":384,"close":384,"change":1122,"percent_change":1821,"volume":1822,"transactions":9,"vwap":384},"2025-06-12",-13.2,2075700,{"date":1824,"open":1825,"high":1826,"low":384,"close":1827,"change":1671,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-06-11",1.76,2.14,1.97,-3.9,1026400,{"date":1831,"open":1826,"high":588,"low":1692,"close":1725,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1725},"2025-06-10",0.769,60.03,57403400,{"date":1836,"open":312,"high":710,"low":312,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-06-09",1.281,0.031,2.48,13000,{"date":1842,"open":657,"high":657,"low":321,"close":312,"change":413,"percent_change":1843,"volume":1520,"transactions":9,"vwap":312},"2025-06-06",-3.85,{"date":1845,"open":711,"high":644,"low":305,"close":710,"change":413,"percent_change":1846,"volume":1847,"transactions":9,"vwap":710},"2025-06-05",-3.7,73600,{"date":1849,"open":1850,"high":1851,"low":710,"close":711,"change":1321,"percent_change":1852,"volume":1853,"transactions":9,"vwap":711},"2025-06-04",1.302,1.409,-1.03,45400,{"date":1855,"open":312,"high":728,"low":698,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-06-03",1.364,0.154,12.73,110200,{"date":1861,"open":116,"high":346,"low":116,"close":338,"change":1862,"percent_change":1863,"volume":798,"transactions":9,"vwap":338},"2025-06-02",-0.047,-3.74,{"date":1865,"open":644,"high":644,"low":455,"close":1866,"change":1867,"percent_change":1868,"volume":1411,"transactions":9,"vwap":1866},"2025-05-30",1.257,-0.013,-1.02,{"date":1870,"open":353,"high":726,"low":346,"close":305,"change":413,"percent_change":1871,"volume":1872,"transactions":9,"vwap":305},"2025-05-29",-3.79,26500,{"date":1874,"open":305,"high":1647,"low":305,"close":703,"change":283,"percent_change":1875,"volume":1876,"transactions":9,"vwap":703},"2025-05-28",-1.49,20600,{"date":1878,"open":703,"high":1879,"low":611,"close":659,"change":260,"percent_change":1286,"volume":1880,"transactions":9,"vwap":659},"2025-05-27",1.362,17400,{"date":1882,"open":703,"high":650,"low":703,"close":703,"change":729,"percent_change":1883,"volume":1884,"transactions":9,"vwap":703},"2025-05-23",-2.94,25500,{"date":1886,"open":652,"high":1397,"low":657,"close":652,"change":1321,"percent_change":1868,"volume":1887,"transactions":9,"vwap":652},"2025-05-22",28400,{"date":1889,"open":1258,"high":1890,"low":710,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-05-21",1.422,1.374,0.004,0.29,80200,{"date":1896,"open":704,"high":1414,"low":652,"close":644,"change":729,"percent_change":1897,"volume":1490,"transactions":9,"vwap":644},"2025-05-20",-2.84,{"date":1899,"open":644,"high":1169,"low":1900,"close":704,"change":1901,"percent_change":298,"volume":810,"transactions":9,"vwap":704},"2025-05-19",1.351,-0.001,{"date":1903,"open":1169,"high":1286,"low":704,"close":1428,"change":1862,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1428},"2025-05-16",-3.22,38900,{"date":1907,"open":1908,"high":1461,"low":728,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-05-15",1.482,1.458,-0.042,-2.8,49500,{"date":1914,"open":653,"high":1059,"low":1915,"close":734,"change":729,"percent_change":1916,"volume":1917,"transactions":9,"vwap":734},"2025-05-14",1.431,-2.6,89900,{"date":1919,"open":355,"high":1920,"low":1461,"close":1278,"change":689,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1278},"2025-05-13",1.647,-6.67,78600,{"date":1924,"open":1414,"high":1243,"low":644,"close":463,"change":729,"percent_change":1925,"volume":1926,"transactions":9,"vwap":463},"2025-05-12",-2.37,304100,{"date":1928,"open":1929,"high":94,"low":1161,"close":306,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":306},"2025-05-09",1.89,-0.12,-6.63,850800,{"date":1934,"open":1500,"high":25,"low":1792,"close":1689,"change":1398,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1689},"2025-05-08",-7.18,841900,{"date":1938,"open":1939,"high":1940,"low":355,"close":94,"change":18,"percent_change":1941,"volume":1942,"transactions":9,"vwap":94},"2025-05-07",1.66,2.18,65.25,49554900,{"date":1944,"open":282,"high":657,"low":259,"close":313,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":313},"2025-05-06",-0.076,-6.05,4339500,{"date":1949,"open":251,"high":1950,"low":251,"close":1950,"change":1951,"percent_change":1952,"volume":1419,"transactions":9,"vwap":1950},"2025-05-05",1.256,0.042,3.46,{"date":1954,"open":1955,"high":353,"low":338,"close":1956,"change":1892,"percent_change":1957,"volume":1097,"transactions":9,"vwap":1956},"2025-05-02",1.241,1.214,0.33,{"date":1959,"open":116,"high":644,"low":313,"close":338,"change":150,"percent_change":1960,"volume":1308,"transactions":9,"vwap":338},"2025-05-01",3.42,{"date":1962,"open":657,"high":1963,"low":243,"close":291,"change":1164,"percent_change":1964,"volume":802,"transactions":9,"vwap":291},"2025-04-30",1.329,-7.14,{"date":1966,"open":644,"high":644,"low":346,"close":346,"change":534,"percent_change":1967,"volume":862,"transactions":9,"vwap":346},"2025-04-29",-4.91,{"date":1969,"open":659,"high":721,"low":1970,"close":1971,"change":439,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-04-28",1.318,1.325,0.38,4800,{"date":1975,"open":353,"high":721,"low":346,"close":703,"change":406,"percent_change":1976,"volume":1977,"transactions":9,"vwap":703},"2025-04-25",3.94,14500,{"date":1979,"open":312,"high":1980,"low":312,"close":305,"change":150,"percent_change":1981,"volume":1083,"transactions":9,"vwap":305},"2025-04-24",1.289,3.25,{"date":180,"open":313,"high":658,"low":313,"close":455,"change":406,"percent_change":1983,"volume":1984,"transactions":9,"vwap":455},4.24,13300]