[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APAC":3,"homepage-market-summary":24,"stock-historical-APAC":167},{"ticker":4,"date":5,"profile":6,"quote":13},"APAC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"StoneBridge Acquisition II Corporation Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","StoneBridge Acquisition II Corp is a blank check company.","New York, NY",{"close":14,"open":14,"high":14,"low":14,"prev_close":14,"change":15,"percent_change":15,"volume":16,"transactions":17,"vwap":18,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},10.27,0,2066.563777,35,10.2735,13.99,0.375,92032.477913001,72.7,1000,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":23,"total_pages":40,"summary":169,"data":174},365,{"period_high":14,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":14,"start_date":173,"end_date":5},188955,68968399.913001,47.98,"2024-06-06",[175,176,181,188,193,200,208,216,222,229,235,241,246,251,254,262,266,272,276,281,284,289,292,295,298,302,309,318,323,329,333,338,341,347,351,354,357,359,361,363,365,367,369,373,376,380,385,389,391,393,395,397,402,406,408,412,417,420,422,426,430,432,434,437,439,441,443,445,447,450,454,457,460,464,466,468,470,474,476,478,480,482,484,487,489,491,493,495,499,502,504,508,510,512,514,517,520,523,526,529,531,534,536,538,540,542,544,546,548,550,552,554,557,561,563,565,567,569,571,573,576,578,581,585,588,594,596,598,601,605,607,611,617,619,621,623,625,627,629,631,637,639,642,644,646,648,650,652,654,656,658,660,662,664,666,672,677,679,683,686,688,691,693,695,697,699,703,705,707,709,714,717,720,722,725,727,729,732,735,737,739,743,746,750,755,758,761,763,766,769,771,773,775,778,781,785,790,798,806,815,823,832,841,850,855,860,869,877,885,894,900,906,912,918,926,934,938,943,951,959,967,975,981,989,996,1005,1012,1016,1022,1030,1039,1047,1055,1063,1070,1078,1084,1093,1100,1107,1113,1119,1126,1134,1141,1146,1152,1157,1163,1170,1178,1184,1189,1198,1206,1214,1219,1225,1229,1237,1246,1252,1258,1263,1267,1276,1285,1294,1302,1309,1316,1324,1331,1338,1346,1350,1355,1363,1367,1372,1378,1384,1388,1393,1399,1406,1413,1418,1422,1428,1433,1439,1444,1447,1452,1457,1463,1467,1472,1478,1485,1490,1494,1500,1504,1509,1517,1523,1529,1536,1541,1545,1550,1554,1560,1566,1573,1578,1583,1589,1596,1604,1611,1615,1624,1633,1640,1645,1651,1656,1663,1668,1675,1679,1686,1692,1701,1707,1715,1722,1728,1730,1738,1745,1752,1758,1764,1770,1778,1787,1795,1801,1806,1811,1818,1825,1829,1835,1841,1844,1849,1854,1861,1868,1874],{"date":5,"open":14,"high":14,"low":14,"close":14,"change":15,"percent_change":15,"volume":16,"transactions":17,"vwap":18},{"date":177,"open":14,"high":14,"low":178,"close":14,"change":15,"percent_change":15,"volume":179,"transactions":180,"vwap":14},"2026-10-01",10.26,392025,241,{"date":182,"open":14,"high":14,"low":14,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",0.01,0.1,1187,22,10.266,{"date":189,"open":178,"high":178,"low":178,"close":178,"change":15,"percent_change":15,"volume":190,"transactions":191,"vwap":192},"2026-09-29",172.272374,16,10.2646,{"date":194,"open":178,"high":178,"low":178,"close":178,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-18",0.03,0.29,998,30,10.2596,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":60,"vwap":207},"2026-09-17",10.24,10.23,0.005,0.05,1897,10.2356,{"date":209,"open":203,"high":203,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-15",10.225,-0.015,-0.15,6032,24,10.229,{"date":217,"open":202,"high":202,"low":202,"close":202,"change":107,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-14",-0.1,5049,9,10.2399,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":220,"vwap":228},"2026-09-10",10.25,0.02,0.2,114,10.2499,{"date":230,"open":202,"high":202,"low":203,"close":203,"change":231,"percent_change":232,"volume":233,"transactions":220,"vwap":234},"2026-09-08",-0.03,-0.29,1096,10.2346,{"date":236,"open":178,"high":178,"low":237,"close":178,"change":183,"percent_change":184,"volume":238,"transactions":239,"vwap":240},"2026-09-04",10.2599,1059,18,10.2578,{"date":242,"open":224,"high":224,"low":224,"close":224,"change":183,"percent_change":184,"volume":243,"transactions":244,"vwap":245},"2026-09-02",6122,26,10.2496,{"date":247,"open":202,"high":202,"low":202,"close":202,"change":15,"percent_change":15,"volume":248,"transactions":249,"vwap":250},"2026-08-31",176.292,13,10.2402,{"date":252,"open":202,"high":202,"low":202,"close":202,"change":15,"percent_change":15,"volume":253,"transactions":191,"vwap":202},"2026-08-28",51006,{"date":255,"open":256,"high":202,"low":256,"close":202,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-25",10.21,0.015,0.15,537,8,10.216,{"date":263,"open":210,"high":210,"low":210,"close":210,"change":204,"percent_change":205,"volume":264,"transactions":265,"vwap":210},"2026-08-24",8946,11,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":183,"percent_change":184,"volume":270,"transactions":271,"vwap":269},"2026-08-20",10.219,10.22,12798,43,{"date":273,"open":256,"high":256,"low":256,"close":256,"change":15,"percent_change":15,"volume":274,"transactions":239,"vwap":275},"2026-08-19",4213,10.2099,{"date":277,"open":256,"high":256,"low":256,"close":256,"change":15,"percent_change":15,"volume":278,"transactions":279,"vwap":280},"2026-08-17",206,5,10.2097,{"date":282,"open":256,"high":256,"low":256,"close":256,"change":183,"percent_change":184,"volume":283,"transactions":279,"vwap":256},"2026-08-14",13006,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":107,"percent_change":218,"volume":287,"transactions":288,"vwap":286},"2026-08-10",10.2,1006,6,{"date":290,"open":256,"high":256,"low":256,"close":256,"change":183,"percent_change":184,"volume":291,"transactions":288,"vwap":275},"2026-08-07",107,{"date":293,"open":286,"high":286,"low":286,"close":286,"change":15,"percent_change":15,"volume":294,"transactions":239,"vwap":286},"2026-08-05",25133,{"date":296,"open":286,"high":286,"low":286,"close":286,"change":15,"percent_change":15,"volume":297,"transactions":239,"vwap":286},"2026-08-04",11787,{"date":299,"open":286,"high":286,"low":286,"close":286,"change":15,"percent_change":15,"volume":300,"transactions":301,"vwap":286},"2026-08-03",3917.961012,79,{"date":303,"open":286,"high":286,"low":304,"close":286,"change":305,"percent_change":184,"volume":306,"transactions":307,"vwap":308},"2026-07-31",10.15,0.0101,2323,29,10.1858,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":184,"volume":315,"transactions":316,"vwap":317},"2026-07-30",10.18,10.19,10.1899,0.0099,50714,12,10.1801,{"date":319,"open":311,"high":312,"low":311,"close":311,"change":107,"percent_change":218,"volume":320,"transactions":321,"vwap":322},"2026-07-29",32620,86,10.1824,{"date":324,"open":325,"high":312,"low":325,"close":312,"change":183,"percent_change":184,"volume":326,"transactions":327,"vwap":328},"2026-07-28",10.165,153761.841269,139,10.1795,{"date":330,"open":311,"high":311,"low":331,"close":311,"change":183,"percent_change":184,"volume":332,"transactions":249,"vwap":311},"2026-07-27",10.1799,3777,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":15,"percent_change":15,"volume":336,"transactions":288,"vwap":337},"2026-07-24",10.17,106.982569,10.1695,{"date":339,"open":335,"high":335,"low":335,"close":335,"change":183,"percent_change":184,"volume":340,"transactions":288,"vwap":335},"2026-07-22",1004,{"date":342,"open":311,"high":311,"low":304,"close":343,"change":15,"percent_change":15,"volume":344,"transactions":345,"vwap":346},"2026-07-21",10.16,6214,28,10.1581,{"date":348,"open":343,"high":325,"low":343,"close":343,"change":15,"percent_change":15,"volume":349,"transactions":350,"vwap":343},"2026-07-20",49552,23,{"date":352,"open":343,"high":343,"low":343,"close":343,"change":15,"percent_change":15,"volume":353,"transactions":9,"vwap":343},"2026-07-17",100,{"date":355,"open":343,"high":343,"low":343,"close":343,"change":15,"percent_change":15,"volume":356,"transactions":9,"vwap":343},"2026-07-16",56200,{"date":358,"open":343,"high":343,"low":343,"close":343,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":343},"2026-07-15",{"date":360,"open":343,"high":343,"low":343,"close":343,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":343},"2026-07-14",{"date":362,"open":343,"high":343,"low":343,"close":343,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":343},"2026-07-13",{"date":364,"open":343,"high":343,"low":343,"close":343,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":343},"2026-07-10",{"date":366,"open":343,"high":343,"low":343,"close":343,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":343},"2026-07-09",{"date":368,"open":343,"high":343,"low":343,"close":343,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":343},"2026-07-08",{"date":370,"open":343,"high":343,"low":343,"close":343,"change":371,"percent_change":122,"volume":372,"transactions":9,"vwap":343},"2026-07-07",0.04,400,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":375},"2026-07-06",10.12,{"date":377,"open":378,"high":378,"low":375,"close":375,"change":15,"percent_change":15,"volume":379,"transactions":9,"vwap":375},"2026-07-02",10.13,800,{"date":381,"open":375,"high":375,"low":375,"close":375,"change":382,"percent_change":383,"volume":384,"transactions":9,"vwap":375},"2026-07-01",-0.05,-0.49,10000,{"date":386,"open":343,"high":387,"low":343,"close":335,"change":183,"percent_change":184,"volume":388,"transactions":9,"vwap":335},"2026-06-30",10.175,10600,{"date":390,"open":343,"high":343,"low":343,"close":343,"change":183,"percent_change":184,"volume":353,"transactions":9,"vwap":343},"2026-06-29",{"date":392,"open":304,"high":304,"low":304,"close":304,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":304},"2026-06-26",{"date":394,"open":304,"high":304,"low":304,"close":304,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":304},"2026-06-25",{"date":396,"open":304,"high":304,"low":304,"close":304,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":304},"2026-06-24",{"date":398,"open":304,"high":304,"low":378,"close":304,"change":399,"percent_change":400,"volume":401,"transactions":9,"vwap":304},"2026-06-23",-0.02,-0.2,5400,{"date":403,"open":343,"high":335,"low":343,"close":335,"change":371,"percent_change":404,"volume":405,"transactions":9,"vwap":335},"2026-06-22",0.39,17000,{"date":407,"open":378,"high":378,"low":378,"close":378,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":378},"2026-06-18",{"date":409,"open":304,"high":304,"low":378,"close":378,"change":410,"percent_change":107,"volume":411,"transactions":9,"vwap":378},"2026-06-17",-0.001,2500,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":353,"transactions":9,"vwap":414},"2026-06-16",10.131,0.021,0.21,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":419},"2026-06-15",10.11,{"date":421,"open":419,"high":419,"low":419,"close":419,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":419},"2026-06-12",{"date":423,"open":424,"high":424,"low":419,"close":419,"change":15,"percent_change":15,"volume":425,"transactions":9,"vwap":419},"2026-06-11",10.14,700,{"date":427,"open":304,"high":304,"low":419,"close":419,"change":231,"percent_change":428,"volume":429,"transactions":9,"vwap":419},"2026-06-10",-0.3,3600,{"date":431,"open":424,"high":424,"low":424,"close":424,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":424},"2026-06-09",{"date":433,"open":424,"high":424,"low":424,"close":424,"change":15,"percent_change":15,"volume":239,"transactions":9,"vwap":424},"2026-06-08",{"date":435,"open":424,"high":424,"low":424,"close":424,"change":107,"percent_change":218,"volume":436,"transactions":9,"vwap":424},"2026-06-05",200,{"date":438,"open":304,"high":304,"low":304,"close":304,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":304},"2026-06-04",{"date":440,"open":304,"high":304,"low":304,"close":304,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":304},"2026-06-03",{"date":442,"open":304,"high":304,"low":304,"close":304,"change":225,"percent_change":226,"volume":353,"transactions":9,"vwap":304},"2026-06-02",{"date":444,"open":378,"high":378,"low":378,"close":378,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":378},"2026-06-01",{"date":446,"open":378,"high":378,"low":378,"close":378,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":378},"2026-05-29",{"date":448,"open":378,"high":378,"low":375,"close":378,"change":15,"percent_change":15,"volume":449,"transactions":9,"vwap":378},"2026-05-28",11200,{"date":451,"open":375,"high":378,"low":452,"close":378,"change":183,"percent_change":184,"volume":453,"transactions":9,"vwap":378},"2026-05-27",10.105,15800,{"date":455,"open":375,"high":375,"low":375,"close":375,"change":15,"percent_change":15,"volume":456,"transactions":9,"vwap":375},"2026-05-26",300,{"date":458,"open":375,"high":375,"low":375,"close":375,"change":15,"percent_change":15,"volume":459,"transactions":9,"vwap":375},"2026-05-22",500,{"date":461,"open":462,"high":375,"low":462,"close":375,"change":225,"percent_change":226,"volume":463,"transactions":9,"vwap":375},"2026-05-21",10.1,3200,{"date":465,"open":462,"high":462,"low":462,"close":462,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":462},"2026-05-20",{"date":467,"open":462,"high":462,"low":462,"close":462,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":462},"2026-05-19",{"date":469,"open":462,"high":462,"low":462,"close":462,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":462},"2026-05-18",{"date":471,"open":462,"high":419,"low":472,"close":462,"change":15,"percent_change":15,"volume":473,"transactions":9,"vwap":462},"2026-05-15",10.089,18300,{"date":475,"open":462,"high":462,"low":462,"close":462,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":462},"2026-05-14",{"date":477,"open":462,"high":462,"low":462,"close":462,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":462},"2026-05-13",{"date":479,"open":462,"high":462,"low":462,"close":462,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":462},"2026-05-12",{"date":481,"open":462,"high":462,"low":462,"close":462,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":462},"2026-05-11",{"date":483,"open":462,"high":462,"low":462,"close":462,"change":183,"percent_change":184,"volume":459,"transactions":9,"vwap":462},"2026-05-08",{"date":485,"open":486,"high":486,"low":486,"close":486,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":486},"2026-05-07",10.09,{"date":488,"open":486,"high":486,"low":486,"close":486,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":486},"2026-05-06",{"date":490,"open":486,"high":486,"low":486,"close":486,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":486},"2026-05-05",{"date":492,"open":486,"high":486,"low":486,"close":486,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":486},"2026-05-04",{"date":494,"open":486,"high":486,"low":486,"close":486,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":486},"2026-05-01",{"date":496,"open":486,"high":486,"low":486,"close":486,"change":195,"percent_change":497,"volume":498,"transactions":9,"vwap":486},"2026-04-30",0.3,49000,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":501},"2026-04-29",10.06,{"date":503,"open":501,"high":501,"low":501,"close":501,"change":107,"percent_change":218,"volume":372,"transactions":9,"vwap":501},"2026-04-28",{"date":505,"open":506,"high":506,"low":501,"close":506,"change":183,"percent_change":184,"volume":507,"transactions":9,"vwap":506},"2026-04-27",10.07,26000,{"date":509,"open":501,"high":501,"low":501,"close":501,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":501},"2026-04-24",{"date":511,"open":501,"high":501,"low":501,"close":501,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":501},"2026-04-23",{"date":513,"open":501,"high":501,"low":501,"close":501,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":501},"2026-04-22",{"date":515,"open":506,"high":506,"low":501,"close":501,"change":204,"percent_change":205,"volume":516,"transactions":9,"vwap":501},"2026-04-21",900,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":519},"2026-04-20",10.055,{"date":521,"open":519,"high":519,"low":519,"close":519,"change":204,"percent_change":205,"volume":522,"transactions":9,"vwap":519},"2026-04-17",2400,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":225,"percent_change":226,"volume":436,"transactions":9,"vwap":525},"2026-04-16",10.05,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":528},"2026-04-15",10.03,{"date":530,"open":528,"high":528,"low":528,"close":528,"change":15,"percent_change":15,"volume":353,"transactions":9,"vwap":528},"2026-04-14",{"date":532,"open":533,"high":533,"low":528,"close":528,"change":15,"percent_change":15,"volume":425,"transactions":9,"vwap":528},"2026-04-13",10.08,{"date":535,"open":528,"high":528,"low":528,"close":528,"change":399,"percent_change":400,"volume":353,"transactions":9,"vwap":528},"2026-04-10",{"date":537,"open":525,"high":525,"low":525,"close":525,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":525},"2026-04-09",{"date":539,"open":525,"high":525,"low":525,"close":525,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":525},"2026-04-08",{"date":541,"open":525,"high":525,"low":525,"close":525,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":525},"2026-04-07",{"date":543,"open":525,"high":525,"low":525,"close":525,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":525},"2026-04-06",{"date":545,"open":525,"high":525,"low":525,"close":525,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":525},"2026-04-02",{"date":547,"open":525,"high":525,"low":525,"close":525,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":525},"2026-04-01",{"date":549,"open":525,"high":525,"low":525,"close":525,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":525},"2026-03-31",{"date":551,"open":525,"high":525,"low":525,"close":525,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":525},"2026-03-30",{"date":553,"open":525,"high":525,"low":525,"close":525,"change":183,"percent_change":184,"volume":436,"transactions":9,"vwap":525},"2026-03-27",{"date":555,"open":556,"high":556,"low":556,"close":556,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":556},"2026-03-26",10.04,{"date":558,"open":525,"high":525,"low":559,"close":556,"change":107,"percent_change":218,"volume":560,"transactions":9,"vwap":556},"2026-03-25",10.02,1500,{"date":562,"open":525,"high":525,"low":525,"close":525,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":525},"2026-03-24",{"date":564,"open":525,"high":525,"low":525,"close":525,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":525},"2026-03-23",{"date":566,"open":525,"high":525,"low":525,"close":525,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":525},"2026-03-20",{"date":568,"open":525,"high":525,"low":525,"close":525,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":525},"2026-03-19",{"date":570,"open":525,"high":525,"low":525,"close":525,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":525},"2026-03-18",{"date":572,"open":525,"high":525,"low":525,"close":525,"change":183,"percent_change":184,"volume":353,"transactions":9,"vwap":525},"2026-03-17",{"date":574,"open":556,"high":556,"low":556,"close":556,"change":225,"percent_change":226,"volume":575,"transactions":9,"vwap":556},"2026-03-16",1700,{"date":577,"open":559,"high":559,"low":559,"close":559,"change":183,"percent_change":184,"volume":353,"transactions":9,"vwap":559},"2026-03-13",{"date":579,"open":580,"high":559,"low":580,"close":580,"change":107,"percent_change":218,"volume":401,"transactions":9,"vwap":580},"2026-03-12",10.01,{"date":582,"open":583,"high":559,"low":583,"close":559,"change":231,"percent_change":428,"volume":584,"transactions":9,"vwap":559},"2026-03-11",10,2600,{"date":586,"open":525,"high":525,"low":525,"close":525,"change":205,"percent_change":587,"volume":353,"transactions":9,"vwap":525},"2026-03-10",0.5,{"date":589,"open":590,"high":591,"low":583,"close":583,"change":592,"percent_change":593,"volume":560,"transactions":9,"vwap":583},"2026-03-09",10.025,10.045,-0.04,-0.4,{"date":595,"open":556,"high":556,"low":556,"close":556,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":556},"2026-03-06",{"date":597,"open":556,"high":556,"low":556,"close":556,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":556},"2026-03-05",{"date":599,"open":525,"high":525,"low":559,"close":556,"change":257,"percent_change":258,"volume":600,"transactions":9,"vwap":556},"2026-03-04",8000,{"date":602,"open":590,"high":603,"low":559,"close":590,"change":211,"percent_change":212,"volume":604,"transactions":9,"vwap":590},"2026-03-03",10.035,26200,{"date":606,"open":556,"high":556,"low":556,"close":556,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":556},"2026-03-02",{"date":608,"open":556,"high":556,"low":556,"close":556,"change":609,"percent_change":610,"volume":353,"transactions":9,"vwap":556},"2026-02-27",0.022,0.22,{"date":612,"open":559,"high":528,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-02-26",10.018,-0.022,-0.22,472800,{"date":618,"open":556,"high":556,"low":556,"close":556,"change":195,"percent_change":497,"volume":353,"transactions":9,"vwap":556},"2026-02-25",{"date":620,"open":580,"high":580,"low":580,"close":580,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":580},"2026-02-24",{"date":622,"open":580,"high":580,"low":580,"close":580,"change":15,"percent_change":15,"volume":425,"transactions":9,"vwap":580},"2026-02-23",{"date":624,"open":580,"high":580,"low":580,"close":580,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":580},"2026-02-20",{"date":626,"open":580,"high":580,"low":580,"close":580,"change":15,"percent_change":15,"volume":353,"transactions":9,"vwap":580},"2026-02-19",{"date":628,"open":580,"high":580,"low":580,"close":580,"change":15,"percent_change":15,"volume":353,"transactions":9,"vwap":580},"2026-02-18",{"date":630,"open":580,"high":580,"low":580,"close":580,"change":225,"percent_change":226,"volume":436,"transactions":9,"vwap":580},"2026-02-17",{"date":632,"open":559,"high":559,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-02-13",9.99,-0.035,-0.35,1100,{"date":638,"open":590,"high":590,"low":590,"close":590,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":590},"2026-02-12",{"date":640,"open":583,"high":590,"low":583,"close":590,"change":634,"percent_change":635,"volume":641,"transactions":9,"vwap":590},"2026-02-11",5200,{"date":643,"open":501,"high":501,"low":501,"close":501,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":501},"2026-02-10",{"date":645,"open":501,"high":501,"low":501,"close":501,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":501},"2026-02-09",{"date":647,"open":501,"high":501,"low":501,"close":501,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":501},"2026-02-06",{"date":649,"open":501,"high":501,"low":501,"close":501,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":501},"2026-02-05",{"date":651,"open":501,"high":501,"low":501,"close":501,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":501},"2026-02-04",{"date":653,"open":501,"high":501,"low":501,"close":501,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":501},"2026-02-03",{"date":655,"open":590,"high":501,"low":590,"close":501,"change":183,"percent_change":184,"volume":449,"transactions":9,"vwap":501},"2026-02-02",{"date":657,"open":525,"high":525,"low":525,"close":525,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":525},"2026-01-30",{"date":659,"open":525,"high":525,"low":525,"close":525,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":525},"2026-01-29",{"date":661,"open":525,"high":525,"low":525,"close":525,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":525},"2026-01-28",{"date":663,"open":525,"high":525,"low":525,"close":525,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":525},"2026-01-27",{"date":665,"open":525,"high":525,"low":525,"close":525,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":525},"2026-01-26",{"date":667,"open":525,"high":525,"low":668,"close":525,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":525},"2026-01-23",10.0050001,0.008,0.08,100000,{"date":673,"open":556,"high":674,"low":590,"close":674,"change":675,"percent_change":225,"volume":676,"transactions":9,"vwap":674},"2026-01-22",10.042,0.002,2200,{"date":678,"open":556,"high":556,"low":556,"close":556,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":556},"2026-01-21",{"date":680,"open":583,"high":556,"low":583,"close":556,"change":102,"percent_change":681,"volume":682,"transactions":9,"vwap":556},"2026-01-20",0.6,9800,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":685},"2026-01-16",9.98,{"date":687,"open":685,"high":685,"low":685,"close":685,"change":183,"percent_change":184,"volume":401,"transactions":9,"vwap":685},"2026-01-15",{"date":689,"open":690,"high":685,"low":690,"close":690,"change":15,"percent_change":15,"volume":449,"transactions":9,"vwap":690},"2026-01-14",9.97,{"date":692,"open":690,"high":690,"low":690,"close":690,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":690},"2026-01-13",{"date":694,"open":690,"high":690,"low":690,"close":690,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":690},"2026-01-12",{"date":696,"open":690,"high":690,"low":690,"close":690,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":690},"2026-01-09",{"date":698,"open":690,"high":690,"low":690,"close":690,"change":225,"percent_change":226,"volume":456,"transactions":9,"vwap":690},"2026-01-08",{"date":700,"open":701,"high":701,"low":701,"close":701,"change":15,"percent_change":15,"volume":702,"transactions":9,"vwap":701},"2026-01-07",9.95,2000,{"date":704,"open":701,"high":701,"low":701,"close":701,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":701},"2026-01-06",{"date":706,"open":701,"high":701,"low":701,"close":701,"change":15,"percent_change":15,"volume":459,"transactions":9,"vwap":701},"2026-01-05",{"date":708,"open":701,"high":701,"low":701,"close":701,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":701},"2026-01-02",{"date":710,"open":711,"high":712,"low":711,"close":701,"change":225,"percent_change":226,"volume":713,"transactions":9,"vwap":701},"2025-12-31",9.94,9.965,46700,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":716},"2025-12-30",9.93,{"date":718,"open":711,"high":711,"low":716,"close":716,"change":15,"percent_change":15,"volume":719,"transactions":9,"vwap":716},"2025-12-29",600,{"date":721,"open":716,"high":716,"low":716,"close":716,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":716},"2025-12-26",{"date":723,"open":716,"high":716,"low":716,"close":716,"change":15,"percent_change":15,"volume":724,"transactions":9,"vwap":716},"2025-12-24",5600,{"date":726,"open":716,"high":716,"low":716,"close":716,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":716},"2025-12-23",{"date":728,"open":716,"high":716,"low":716,"close":716,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":716},"2025-12-22",{"date":730,"open":711,"high":711,"low":716,"close":716,"change":225,"percent_change":226,"volume":731,"transactions":9,"vwap":716},"2025-12-19",1200,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":592,"percent_change":593,"volume":372,"transactions":9,"vwap":734},"2025-12-18",9.91,{"date":736,"open":701,"high":701,"low":701,"close":701,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":701},"2025-12-17",{"date":738,"open":701,"high":701,"low":701,"close":701,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":701},"2025-12-16",{"date":740,"open":741,"high":741,"low":742,"close":701,"change":371,"percent_change":122,"volume":456,"transactions":9,"vwap":701},"2025-12-15",9.96,9.9,{"date":744,"open":734,"high":734,"low":742,"close":734,"change":183,"percent_change":184,"volume":745,"transactions":9,"vwap":734},"2025-12-12",37800,{"date":747,"open":742,"high":734,"low":742,"close":742,"change":748,"percent_change":382,"volume":749,"transactions":9,"vwap":742},"2025-12-11",-0.005,137200,{"date":751,"open":734,"high":752,"low":753,"close":753,"change":15,"percent_change":15,"volume":754,"transactions":9,"vwap":753},"2025-12-10",9.92,9.905,8200,{"date":756,"open":742,"high":734,"low":742,"close":753,"change":204,"percent_change":205,"volume":757,"transactions":9,"vwap":753},"2025-12-09",147500,{"date":759,"open":742,"high":734,"low":742,"close":742,"change":15,"percent_change":15,"volume":760,"transactions":9,"vwap":742},"2025-12-08",328300,{"date":762,"open":742,"high":742,"low":742,"close":742,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":742},"2025-12-05",{"date":764,"open":742,"high":742,"low":742,"close":742,"change":15,"percent_change":15,"volume":765,"transactions":9,"vwap":742},"2025-12-04",263200,{"date":767,"open":742,"high":734,"low":742,"close":742,"change":15,"percent_change":15,"volume":768,"transactions":9,"vwap":742},"2025-12-03",10700,{"date":770,"open":742,"high":742,"low":742,"close":742,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":742},"2025-12-02",{"date":772,"open":742,"high":742,"low":742,"close":742,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":742},"2025-12-01",{"date":774,"open":742,"high":742,"low":742,"close":742,"change":15,"percent_change":15,"volume":436,"transactions":9,"vwap":742},"2025-11-28",{"date":776,"open":742,"high":742,"low":742,"close":742,"change":15,"percent_change":15,"volume":777,"transactions":9,"vwap":742},"2025-11-26",50400,{"date":779,"open":742,"high":742,"low":742,"close":742,"change":15,"percent_change":15,"volume":780,"transactions":9,"vwap":742},"2025-11-25",51200,{"date":782,"open":783,"high":734,"low":783,"close":742,"change":107,"percent_change":218,"volume":784,"transactions":9,"vwap":742},"2025-11-24",9.872,113600,{"date":786,"open":752,"high":716,"low":734,"close":734,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":734},"2025-11-21",9.305,1538.02,302200,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":205,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2024-12-24",0.53100002,0.69,0.51010001,0.60500002,9.01,1204773,{"date":799,"open":800,"high":801,"low":20,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2024-12-22",0.42300001,0.89999998,0.55500001,0.1316,31.08,6069315,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2024-12-19",0.48500001,0.4858,0.4003,0.42340001,-0.0625,-12.86,321740,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2024-12-18",0.56870002,0.43000001,0.48590001,-0.0042,-0.86,485780,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2024-12-17",0.51933599,0.52240098,0.46799999,0.4901,-0.0347,-6.61,228746,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2024-12-16",0.54091001,0.57999998,0.47319999,0.5248,-0.0012,-0.23,209155,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2024-12-15",0.59600002,0.60000002,0.52100003,0.52600002,-0.044,-7.72,111531,{"date":851,"open":844,"high":844,"low":852,"close":853,"change":15,"percent_change":15,"volume":854,"transactions":9,"vwap":853},"2024-12-13",0.5345,0.56999999,48254,{"date":856,"open":844,"high":844,"low":852,"close":853,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":853},"2024-12-12",-0.0058,-1.01,48317,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2024-12-11",0.5891,0.61489999,0.51999998,0.5758,-0.0062,-1.07,107133,{"date":870,"open":871,"high":872,"low":835,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2024-12-10",0.69999999,0.73396897,0.58200002,-0.0708,-10.85,268965,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2024-12-09",0.79900002,0.63099998,0.65280002,-0.0772,-10.58,362348,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2024-12-08",0.64999998,0.73220003,0.60320002,0.73000002,0.1436,24.49,347147,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":15,"percent_change":15,"volume":899,"transactions":9,"vwap":898},"2024-12-06",0.62760001,0.57309997,0.58639997,67390,{"date":901,"open":896,"high":896,"low":902,"close":898,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":898},"2024-12-05",0.57300001,0.0044,0.76,232720,{"date":907,"open":908,"high":908,"low":909,"close":873,"change":675,"percent_change":910,"volume":911,"transactions":9,"vwap":873},"2024-12-04",0.62900001,0.5801,0.34,76956,{"date":913,"open":914,"high":914,"low":915,"close":835,"change":107,"percent_change":916,"volume":917,"transactions":9,"vwap":835},"2024-12-03",0.62,0.56459999,-1.69,113027,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2024-12-02",0.63999999,0.56099999,0.58999997,-0.029,-4.68,69871,{"date":927,"open":844,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2024-12-01",0.64499998,0.55000001,0.61900002,0.039,6.72,168653,{"date":935,"open":936,"high":936,"low":835,"close":835,"change":15,"percent_change":15,"volume":937,"transactions":9,"vwap":835},"2024-11-29",0.63,163989,{"date":939,"open":936,"high":936,"low":835,"close":835,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":835},"2024-11-28",-0.0562,-8.83,165064,{"date":944,"open":945,"high":946,"low":921,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2024-11-26",0.57239997,0.66000003,0.63620001,0.0461,7.81,212921,{"date":952,"open":953,"high":908,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2024-11-25",0.61565,0.54000002,0.59009999,0.0088,1.51,161829,{"date":960,"open":792,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2024-11-24",0.67079997,0.52999997,0.58130002,0.0513,9.68,230820,{"date":968,"open":969,"high":970,"low":971,"close":962,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":962},"2024-11-22",0.53200001,0.56010002,0.51789999,0.0005,0.09,107811,{"date":976,"open":969,"high":970,"low":971,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2024-11-21",0.52950001,-0.0095,-1.76,108244,{"date":982,"open":983,"high":984,"low":587,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2024-11-20",0.602,0.64504999,0.53899997,-0.079,-12.78,174149,{"date":990,"open":991,"high":871,"low":844,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2024-11-19",0.63020003,0.61799997,-0.031,-4.78,112271,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2024-11-18",0.61110002,0.68900001,0.5855,0.64899999,0.019,3.02,168162,{"date":1006,"open":844,"high":1007,"low":1008,"close":936,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":936},"2024-11-17",0.75999999,0.53350002,0.0767,13.86,178940,{"date":1013,"open":844,"high":914,"low":864,"close":1014,"change":15,"percent_change":15,"volume":1015,"transactions":9,"vwap":1014},"2024-11-15",0.55330002,205956,{"date":1017,"open":844,"high":914,"low":1018,"close":1014,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1014},"2024-11-14",0.51670003,-0.0467,-7.78,206052,{"date":1023,"open":1024,"high":1025,"low":1026,"close":844,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":844},"2024-11-13",0.71789998,0.75,0.58310002,-0.1108,-15.59,379114,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2024-11-12",0.80620003,0.84399998,0.66109997,0.71079999,-0.1292,-15.38,235295,{"date":1040,"open":1041,"high":801,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2024-11-11",0.76300001,0.70109999,0.83999997,0.1132,15.58,387861,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2024-11-10",0.759,0.66159999,0.72680002,-0.0032,-0.44,232190,{"date":1056,"open":1057,"high":1058,"low":1059,"close":890,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":890},"2024-11-08",0.704,0.73989999,0.65490001,-0.0014,-0.19,151156,{"date":1064,"open":1057,"high":1058,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2024-11-07",0.6505,0.73140001,0.0474,6.93,158012,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":288,"volume":1077,"transactions":9,"vwap":1075},"2024-11-06",0.68599999,0.70990002,0.60254002,0.68400002,0.0387,219121,{"date":1079,"open":920,"high":1080,"low":844,"close":1081,"change":314,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2024-11-05",0.86000001,0.64529997,1.56,1181068,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2024-11-04",0.78500003,0.81999999,0.60780001,0.6354,-0.2646,-29.4,811518,{"date":1094,"open":1095,"high":84,"low":1096,"close":801,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":801},"2024-11-03",0.94999999,0.87,-0.07,-7.22,173381,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":15,"percent_change":15,"volume":1106,"transactions":9,"vwap":1105},"2024-11-01",1.07,1.08,0.94,0.97000003,151802,{"date":1108,"open":1102,"high":1109,"low":1104,"close":1105,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1105},"2024-10-31",1.1,-0.06,-5.83,155074,{"date":1114,"open":1103,"high":1115,"low":40,"close":1116,"change":382,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2024-10-30",1.2,1.03,-4.63,144753,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1103,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1103},"2024-10-29",1.25,1.0519,-0.195,-15.29,272827,{"date":1127,"open":1128,"high":1129,"low":1121,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2024-10-28",1.35,1.4543,1.275,-0.055,-4.14,58874,{"date":1135,"open":1136,"high":1136,"low":1121,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2024-10-27",1.43,1.33,-0.08,-5.67,77323,{"date":1142,"open":1143,"high":1136,"low":1143,"close":1144,"change":15,"percent_change":15,"volume":1145,"transactions":9,"vwap":1144},"2024-10-25",1.22,1.41,121271,{"date":1147,"open":1148,"high":1136,"low":1143,"close":1144,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1144},"2024-10-24",1.24,0.16,12.8,121592,{"date":1153,"open":1137,"high":1154,"low":1115,"close":1121,"change":218,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1121},"2024-10-23",1.36,-7.41,104678,{"date":1158,"open":1128,"high":1159,"low":1160,"close":1128,"change":399,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1128},"2024-10-22",1.37,1.3,-1.46,72891,{"date":1164,"open":1165,"high":1166,"low":1148,"close":1159,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1159},"2024-10-21",1.45,1.5594,-0.12,-8.05,130349,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":231,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2024-10-20",1.5,1.5376,1.4501,1.49,-1.97,43158,{"date":1179,"open":1180,"high":1181,"low":1165,"close":1182,"change":15,"percent_change":15,"volume":1183,"transactions":9,"vwap":1182},"2024-10-18",1.62,1.699,1.52,125441,{"date":1185,"open":1180,"high":1181,"low":1165,"close":1182,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1182},"2024-10-17",-0.105,-6.46,126310,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2024-10-16",1.8,1.88,1.5501,1.625,-0.085,-4.97,188101,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":102,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2024-10-15",1.72,1.95,1.7,1.71,3.64,213424,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1097,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2024-10-14",1.75,1.8885,1.61,1.65,-4.07,88016,{"date":1215,"open":1201,"high":1201,"low":1216,"close":1200,"change":1061,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1200},"2024-10-13",1.68,-9.95,109083,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":15,"percent_change":15,"volume":1224,"transactions":9,"vwap":1223},"2024-10-11",2.06,1.7733,1.91,173552,{"date":1226,"open":1221,"high":1221,"low":1222,"close":1223,"change":183,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1223},"2024-10-10",0.53,175606,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2024-10-09",1.46,2.055,1.9,0.405,27.09,341448,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2024-10-08",1.8066,1.8492,1.4119,1.495,-0.265,-15.06,221172,{"date":1247,"open":1192,"high":1248,"low":1208,"close":1249,"change":1167,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2024-10-07",1.93,1.76,-6.38,44690,{"date":1253,"open":1254,"high":1255,"low":1191,"close":1192,"change":400,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1192},"2024-10-06",2.05,2.24,-9.62,261487,{"date":1259,"open":1260,"high":1260,"low":1254,"close":1261,"change":15,"percent_change":15,"volume":1262,"transactions":9,"vwap":1261},"2024-10-04",2.39,2.08,189442,{"date":1264,"open":1260,"high":1260,"low":1254,"close":1261,"change":1123,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1261},"2024-10-03",-8.57,191392,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2024-10-02",2.23,2.3431,2,2.275,0.065,2.94,224268,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2024-10-01",1.8454,2.3799,1.82,2.21,0.37,20.11,390869,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2024-09-30",1.86,1.97,1.66,1.84,-0.11,-5.64,279069,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1201,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1201},"2024-09-29",2.29,2.56,1.78,-0.36,-15.58,638837,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":15,"percent_change":15,"volume":1308,"transactions":9,"vwap":1307},"2024-09-27",2.118,2.9208,2.0604,2.31,4537921,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1307,"change":610,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1307},"2024-09-26",2.16,2.93,2.0503,10.53,4559934,{"date":1317,"open":1318,"high":1319,"low":1191,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2024-09-25",2.15,2.5,2.09,-0.17,-7.52,1013683,{"date":1325,"open":1180,"high":1326,"low":1327,"close":1328,"change":1227,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2024-09-24",2.49,1.6129,2.26,30.64,7970654,{"date":1332,"open":1333,"high":1287,"low":112,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2024-09-23",1.28,1.73,0.56,47.86,17297614,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":195,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2024-09-22",1.165,1.23,1.11,1.17,2.63,29892,{"date":1347,"open":54,"high":54,"low":1342,"close":1348,"change":15,"percent_change":15,"volume":1349,"transactions":9,"vwap":1348},"2024-09-20",1.14,32261,{"date":1351,"open":54,"high":54,"low":1342,"close":1348,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1348},"2024-09-19",-0.024,-2.06,32454,{"date":1356,"open":1342,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2024-09-18",1.2588,1.09,1.164,0.064,5.82,73402,{"date":1364,"open":1160,"high":1160,"low":1109,"close":1109,"change":592,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1109},"2024-09-17",-3.51,13801,{"date":1368,"open":1148,"high":1369,"low":1109,"close":1348,"change":195,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1348},"2024-09-16",1.27,2.7,115153,{"date":1373,"open":1374,"high":1121,"low":1109,"close":1342,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1342},"2024-09-15",1.18,-0.09,-7.5,19165,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1115,"change":15,"percent_change":15,"volume":1383,"transactions":9,"vwap":1115},"2024-09-13",1.2222,1.325,1.15,60442,{"date":1385,"open":1380,"high":1381,"low":1382,"close":1115,"change":382,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1115},"2024-09-12",-4,60488,{"date":1389,"open":1374,"high":1390,"low":1382,"close":1121,"change":371,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1121},"2024-09-11",1.3803,3.31,37649,{"date":1394,"open":1210,"high":1210,"low":1382,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2024-09-10",1.21,-0.39,-24.38,145923,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1401,"change":107,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1401},"2024-09-09",1.6,1.64,1.53,-0.62,40090,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1210,"change":592,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1210},"2024-09-08",1.59,1.7499,1.55,-2.42,81660,{"date":1414,"open":1415,"high":1416,"low":1403,"close":1211,"change":15,"percent_change":15,"volume":1417,"transactions":9,"vwap":1211},"2024-09-06",1.54,1.7877,181799,{"date":1419,"open":1415,"high":1191,"low":1403,"close":1211,"change":205,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1211},"2024-09-05",3.12,183599,{"date":1423,"open":1136,"high":1424,"low":1136,"close":1401,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1401},"2024-09-04",1.98,0.11,7.38,370831,{"date":1429,"open":1395,"high":1401,"low":1382,"close":1175,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1175},"2024-09-03",0.23,18.25,214720,{"date":1434,"open":1395,"high":1435,"low":1358,"close":1436,"change":592,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2024-09-02",1.39,1.26,-3.08,176965,{"date":1440,"open":84,"high":1441,"low":1442,"close":1160,"change":15,"percent_change":15,"volume":1443,"transactions":9,"vwap":1160},"2024-08-30",1.338,0.99959999,442110,{"date":1445,"open":84,"high":77,"low":1442,"close":1160,"change":497,"percent_change":198,"volume":1446,"transactions":9,"vwap":1160},"2024-08-29",476114,{"date":1448,"open":1116,"high":1103,"low":1449,"close":40,"change":107,"percent_change":1450,"volume":1451,"transactions":9,"vwap":40},"2024-08-28",0.9777,-0.99,701046,{"date":1453,"open":1102,"high":1102,"low":1454,"close":97,"change":1110,"percent_change":1455,"volume":1456,"transactions":9,"vwap":97},"2024-08-27",0.97719997,-5.61,102869,{"date":1458,"open":1459,"high":1343,"low":1459,"close":1102,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1102},"2024-08-26",0.99989998,0.07,7,895821,{"date":1464,"open":1102,"high":1102,"low":1465,"close":40,"change":195,"percent_change":76,"volume":1466,"transactions":9,"vwap":40},"2024-08-25",0.93000001,221932,{"date":1468,"open":1109,"high":1469,"low":1470,"close":1105,"change":15,"percent_change":15,"volume":1471,"transactions":9,"vwap":1105},"2024-08-23",1.12,0.9601,146190,{"date":1473,"open":1109,"high":1469,"low":1474,"close":1105,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1105},"2024-08-22",0.95999998,-0.1691,-14.85,147448,{"date":1479,"open":1102,"high":1480,"low":97,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2024-08-21",1.32,1.1391,0.1291,12.78,454314,{"date":1486,"open":1487,"high":1109,"low":40,"close":97,"change":1097,"percent_change":1488,"volume":1489,"transactions":9,"vwap":97},"2024-08-20",1.05,-6.48,79145,{"date":1491,"open":1382,"high":1382,"low":84,"close":1103,"change":218,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1103},"2024-08-19",-8.47,304959,{"date":1495,"open":1496,"high":1497,"low":1374,"close":1374,"change":107,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1374},"2024-08-18",1.222,1.3068,-0.84,126268,{"date":1501,"open":77,"high":1502,"low":54,"close":54,"change":15,"percent_change":15,"volume":1503,"transactions":9,"vwap":54},"2024-08-16",1.451,22844,{"date":1505,"open":1148,"high":1502,"low":54,"close":54,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":54},"2024-08-15",-0.0601,-4.81,22846,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2024-08-14",1.42,1.58,1.2501,-0.1499,-10.71,41423,{"date":1518,"open":1519,"high":1298,"low":1520,"close":1520,"change":1321,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2024-08-13",1.57,1.4,-10.83,36878,{"date":1524,"open":1182,"high":1525,"low":1526,"close":1519,"change":670,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1519},"2024-08-12",1.7399,1.4202,5.37,42865,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1175,"change":205,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1175},"2024-08-11",1.435,1.5099,1.3885,3.47,19084,{"date":1537,"open":1242,"high":1415,"low":1538,"close":1539,"change":15,"percent_change":15,"volume":1540,"transactions":9,"vwap":1539},"2024-08-09",1.4014,1.44,7727,{"date":1542,"open":1154,"high":1512,"low":1154,"close":1539,"change":102,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1539},"2024-08-08",4.35,8394,{"date":1546,"open":1165,"high":1180,"low":1547,"close":1547,"change":839,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2024-08-07",1.38,-14.29,29787,{"date":1551,"open":1402,"high":1552,"low":1519,"close":1210,"change":195,"percent_change":1233,"volume":1553,"transactions":9,"vwap":1210},"2024-08-06",1.69,38464,{"date":1555,"open":1289,"high":1208,"low":1556,"close":1512,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1512},"2024-08-05",1.425,0.31,24.41,111490,{"date":1561,"open":1121,"high":1562,"low":1115,"close":1369,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1369},"2024-08-04",1.4086,-0.1799,-12.41,15100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":15,"percent_change":15,"volume":1572,"transactions":9,"vwap":1571},"2024-08-02",1.6079,1.685,1.3747,1.4499,52303,{"date":1574,"open":1568,"high":1208,"low":1570,"close":1571,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1571},"2024-08-01",-0.1701,-10.5,54829,{"date":1579,"open":1401,"high":1290,"low":1512,"close":1180,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1180},"2024-07-31",-0.26,-13.83,64092,{"date":1584,"open":1585,"high":1586,"low":1165,"close":1192,"change":218,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1192},"2024-07-30",2.45,3.5,-5.05,1007117,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1424,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1424},"2024-07-29",2.7861,1.8101,-0.85,-30.04,35540,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2024-07-28",3,2.7101,2.83,-0.0468,-1.63,1305,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":15,"percent_change":15,"volume":1610,"transactions":9,"vwap":1609},"2024-07-26",3.017,3.04,2.75,2.8768,2871,{"date":1612,"open":1607,"high":1607,"low":1608,"close":1609,"change":1613,"percent_change":1614,"volume":1610,"transactions":9,"vwap":1609},"2024-07-25",-0.0332,-1.14,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2024-07-24",2.84,3.0833,2.81,2.91,-0.0299,-1.02,3288,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2024-07-23",2.99,3.1557,2.74,2.9399,0.0199,0.68,8252,{"date":1634,"open":1635,"high":1636,"low":1628,"close":1637,"change":1375,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2024-07-22",3.1,3.24,2.92,-2.99,17971,{"date":1641,"open":1636,"high":1636,"low":1620,"close":1642,"change":1643,"percent_change":1587,"volume":1644,"transactions":9,"vwap":1642},"2024-07-21",3.01,-0.16,12262,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1649,"change":15,"percent_change":15,"volume":1650,"transactions":9,"vwap":1649},"2024-07-19",3.235,3.4,3.17,12872,{"date":1652,"open":1636,"high":1653,"low":1649,"close":1649,"change":592,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1649},"2024-07-18",3.45,-1.25,13622,{"date":1657,"open":1658,"high":1586,"low":1659,"close":1660,"change":231,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2024-07-17",3.19,3.18,3.21,-0.93,11015,{"date":1664,"open":1660,"high":1665,"low":1659,"close":1636,"change":1110,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1636},"2024-07-16",3.4699,-1.82,6637,{"date":1669,"open":1586,"high":1670,"low":1671,"close":1672,"change":218,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2024-07-15",3.5699,3.2,3.3,-2.94,14231,{"date":1676,"open":1670,"high":1670,"low":1649,"close":1648,"change":1138,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1648},"2024-07-14",-2.3,13378,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1291,"volume":1685,"transactions":9,"vwap":1683},"2024-07-12",4.01,3.36,3.48,-0.004,14363,{"date":1687,"open":1681,"high":1681,"low":1682,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2024-07-11",3.484,-0.1619,-4.44,14364,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2024-07-10",3.75,4.4076,3.6001,3.6459,-0.1041,-2.78,15711,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1694,"change":184,"percent_change":1628,"volume":1706,"transactions":9,"vwap":1694},"2024-07-09",3.83,4.08,3.67,9543,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2024-07-08",5.47,5.7599,3.65,-1.895,-34.17,49172,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1204,"volume":1721,"transactions":9,"vwap":1719},"2024-07-07",5.6427,5.853,5.545,0.195,1312,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1726,"change":15,"percent_change":15,"volume":1727,"transactions":9,"vwap":1726},"2024-07-05",5.61,5.9481,5.35,1071,{"date":1729,"open":1724,"high":1725,"low":1726,"close":1726,"change":1321,"percent_change":1437,"volume":1727,"transactions":9,"vwap":1726},"2024-07-04",{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1097,"volume":1737,"transactions":9,"vwap":1735},"2024-07-03",5.425,5.551,5.2907,5.52,-0.0037,4794,{"date":1739,"open":1732,"high":1740,"low":1734,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2024-07-02",5.89,5.5237,0.2137,4.02,4809,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":107,"percent_change":1061,"volume":1751,"transactions":9,"vwap":1750},"2024-07-01",5.3,5.76,5.11,5.31,9451,{"date":1753,"open":1754,"high":1754,"low":1750,"close":1755,"change":428,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2024-06-30",6.02,5.32,-5.34,7112,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":15,"percent_change":15,"volume":1763,"transactions":9,"vwap":1762},"2024-06-28",6.5,5.06,5.62,40541,{"date":1765,"open":1766,"high":1766,"low":1761,"close":1762,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1762},"2024-06-27",6.54,-1.2723,-18.46,40544,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1132,"volume":1777,"transactions":9,"vwap":1775},"2024-06-26",7.06,7.25,6.55,6.8923,-0.2977,21674,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2024-06-25",8.15,8.49,7.05,7.19,-0.77,-9.67,5688,{"date":1788,"open":1789,"high":260,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2024-06-24",7.99,7.5,7.96,0.71,9.79,11269,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1773,"change":107,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1773},"2024-06-23",7.26,7.2,-0.14,2157,{"date":1802,"open":1803,"high":1804,"low":1797,"close":1797,"change":15,"percent_change":15,"volume":1805,"transactions":9,"vwap":1797},"2024-06-21",7.7,7.77,6837,{"date":1807,"open":1803,"high":1808,"low":1797,"close":1797,"change":1809,"percent_change":1810,"volume":1805,"transactions":9,"vwap":1797},"2024-06-20",7.79,-0.25,-3.33,{"date":1812,"open":1813,"high":1814,"low":1790,"close":1815,"change":615,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2024-06-19",7.69,8.1,7.51,-2.85,8108,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":204,"percent_change":102,"volume":1824,"transactions":9,"vwap":1823},"2024-06-18",7.4,7.725,7.15,7.73,23003,{"date":1826,"open":1827,"high":1821,"low":1822,"close":1821,"change":1828,"percent_change":1402,"volume":1824,"transactions":9,"vwap":1821},"2024-06-17",7.49,0.125,{"date":1830,"open":1790,"high":1831,"low":1832,"close":1833,"change":184,"percent_change":1137,"volume":1834,"transactions":9,"vwap":1833},"2024-06-16",8.12,7.21,7.6,21283,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1790,"change":15,"percent_change":15,"volume":1840,"transactions":9,"vwap":1790},"2024-06-14",7.1,7.91,7.09,57074,{"date":1842,"open":1837,"high":1843,"low":1461,"close":1790,"change":793,"percent_change":378,"volume":1840,"transactions":9,"vwap":1790},"2024-06-13",7.92,{"date":1845,"open":1461,"high":1846,"low":1847,"close":1847,"change":1643,"percent_change":1677,"volume":1848,"transactions":9,"vwap":1847},"2024-06-12",7.075,6.81,2138,{"date":1850,"open":1461,"high":1461,"low":1851,"close":1851,"change":382,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2024-06-11",6.97,-0.71,587,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1425,"percent_change":1408,"volume":1860,"transactions":9,"vwap":1859},"2024-06-10",7.125,7.24,6.87,7.02,1481,{"date":1862,"open":1783,"high":1863,"low":1864,"close":1865,"change":231,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2024-06-09",7.58,6.8999,6.91,-0.43,25893,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":15,"percent_change":15,"volume":1873,"transactions":9,"vwap":1872},"2024-06-07",7.45,6.73,6.94,16675,{"date":173,"open":1875,"high":1808,"low":1876,"close":1872,"change":1877,"percent_change":1098,"volume":1878,"transactions":9,"vwap":1872},7.48,6.61,-0.54,16695]