[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BANL":3,"stock-historical-BANL":34,"homepage-market-summary":2271},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BANL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"CBL International Limited Class B Ordinary Shares","Nasdaq",null,"Common Stock","CBL International Ltd is a marine fuel logistics company that provides a one-stop solution for vessel refueling. In the bunkering industry, it is referred to as a bunkering facilitator. It facilitates vessel refueling between ship operators and local physical distributors\u002Ftraders by purchasing marine fuel, including fossil fuel and alternative fuel, from its suppliers and arranging for the suppliers to deliver the fuel to the customers. The company's customer base comprises container liners, bulk carriers, and tankers. Geographically, the company generates a majority of its revenue from China, followed by Hong Kong, Malaysia, Singapore, South Korea, and other regions.","37",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},2.1598,0.1,"Irregular",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},4.63,4.64,4.66,4.3965,4.54,0.09,1.98,13347.326923,186,4.6043,16.395,0.27700001,517918.69885833864,27,886,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":43},365,1,1000,{"period_high":29,"period_low":30,"average_volume":39,"total_volume":40,"period_return":41,"latest_close":19,"start_date":42,"end_date":5},475292,173481593.413443,408.79,"2025-04-22",[44,45,55,66,75,86,96,107,118,127,138,148,157,167,175,185,195,205,215,226,237,248,258,267,278,287,298,308,318,328,339,349,360,371,382,391,400,409,420,430,440,451,460,471,479,489,499,507,517,527,536,546,555,562,573,581,590,599,607,616,625,632,641,648,655,664,672,678,685,694,701,708,714,720,726,732,738,744,749,755,760,766,772,777,781,788,795,800,805,810,816,824,830,835,842,849,855,863,870,877,882,890,897,904,911,918,924,929,935,941,948,953,959,963,971,976,980,987,991,997,1004,1011,1017,1024,1031,1039,1047,1055,1064,1071,1079,1088,1094,1103,1111,1116,1125,1133,1139,1147,1153,1160,1168,1177,1182,1191,1199,1206,1213,1219,1225,1231,1237,1240,1245,1248,1254,1259,1265,1273,1280,1285,1292,1301,1309,1315,1321,1327,1333,1340,1346,1351,1355,1358,1364,1370,1375,1380,1385,1389,1394,1399,1403,1408,1412,1418,1421,1424,1428,1435,1439,1444,1448,1452,1456,1461,1465,1470,1474,1480,1485,1489,1492,1496,1500,1504,1509,1511,1514,1518,1521,1525,1529,1534,1538,1542,1545,1550,1554,1558,1562,1566,1571,1574,1577,1583,1588,1591,1595,1599,1604,1608,1612,1617,1622,1628,1632,1638,1645,1650,1657,1663,1667,1673,1678,1684,1689,1695,1700,1703,1706,1711,1716,1719,1723,1726,1733,1737,1742,1745,1748,1751,1756,1761,1766,1771,1776,1779,1785,1789,1794,1797,1801,1807,1811,1818,1822,1828,1833,1839,1845,1849,1853,1859,1864,1868,1873,1879,1882,1888,1892,1895,1899,1903,1907,1912,1920,1923,1927,1931,1937,1944,1952,1959,1964,1969,1975,1979,1982,1987,1992,1997,1999,2003,2009,2014,2021,2027,2034,2041,2048,2054,2059,2067,2074,2081,2088,2094,2101,2107,2112,2117,2121,2127,2131,2136,2140,2145,2150,2156,2160,2165,2171,2176,2182,2187,2194,2199,2203,2207,2212,2217,2220,2225,2228,2231,2235,2239,2244,2247,2252,2256,2261,2265,2268],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":46,"open":47,"high":48,"low":49,"close":23,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-01",4.5995,4.65,4.5106,0.04,0.89,10401.114376,196,4.5921,{"date":56,"open":57,"high":58,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-30",4.71,4.72,4.3,4.5,-0.15,-3.23,21364,345,4.5214,{"date":67,"open":68,"high":68,"low":69,"close":48,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",4.75,4.57,0.185,4.14,7139.440119,151,4.7137,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",4.8296,5.121,4.46,4.465,-0.635,-12.45,15982,460,4.8764,{"date":87,"open":88,"high":89,"low":88,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",4.79,5.3,5.1,-0.1801,-3.41,6173,158,5.1255,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",5.49,5.4999,5.26,5.2801,0.0501,0.96,11466,162,5.3605,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-23",5.17,5.45,4.99,5.23,-0.14,-2.61,9103,249,5.2517,{"date":119,"open":120,"high":121,"low":122,"close":121,"change":16,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",5.33,5.37,5.25,1.9,4314.073442,82,5.3063,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",5.39,5.44,5.2401,5.27,-0.24,-4.36,4748.473685,145,5.3356,{"date":139,"open":140,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-18",5.8,5.425,5.51,-0.2,-3.5,24880.855848,344,5.6035,{"date":149,"open":150,"high":151,"low":152,"close":150,"change":153,"percent_change":154,"volume":155,"transactions":105,"vwap":156},"2026-09-17",5.71,5.9,5.6706,0.07,1.24,16922.3,5.7654,{"date":158,"open":159,"high":160,"low":161,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-16",5.748,5.85,5.64,-0.16,-2.76,18325,168,5.7439,{"date":168,"open":140,"high":169,"low":170,"close":140,"change":171,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-15",6.1,5.68,0,34113.272977,275,5.9217,{"date":176,"open":177,"high":178,"low":179,"close":140,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",6.28,6.3,5.6435,-0.5,-7.94,50535.482472,852,5.9333,{"date":186,"open":187,"high":188,"low":189,"close":178,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-11",6,6.9,5.88,0.25,4.13,46304.671823,701,6.3343,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-10",5.6,6.61,6.05,0.43,7.65,47702.424866,887,6.2059,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-09",6.58,6.9499,5.62,-0.85,-13.14,32066.25265,488,6.077,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-08",8.69,9.5,6.4,6.47,-2.54,-28.19,88726.960753,1312,7.1994,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-04",15.31,16,7.47,9.01,-6.19,-40.72,214259.404976,3636,10.214,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-03",15.335,15.89,15.16,15.2,-0.41,-2.63,35302.702398,619,15.397,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-02",15.11,16.0236,15.61,0.41,2.7,17023.643291,589,15.4972,{"date":259,"open":260,"high":261,"low":242,"close":242,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-01",15.64,16.16,-0.04,-0.26,31863.076576,854,15.4619,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-31",16.01,16.19,15.13,15.24,-0.86,-5.34,27282.645761,1567,15.5485,{"date":279,"open":280,"high":29,"low":281,"close":282,"change":254,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-28",13.31,13.2,16.1,20.15,68592.213102,1284,15.1278,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-27",13.32,14,13.11,13.4,-0.3,-2.19,40269.274726,651,13.4921,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-26",13.07,14.1,13.7,0.2,1.48,47511.922912,950,13.6352,{"date":309,"open":310,"high":301,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-25",13.74,13.032,13.5,-0.19,-1.39,56336.447207,1927,13.6685,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-24",12.78,14.35,13.69,1.04,8.22,52311.7218,969,13.7122,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-21",12.24,13.45,11.63,12.65,0.35,2.85,180678.715384,4657,12.2689,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":303,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-20",12.2,13.49,12.06,12.3,1.65,36180.839336,1563,12.6222,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-19",13.48,13.797,11.5,12.1,-1.45,-10.7,44303.129445,922,12.2292,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-18",11.52,13.66,10.2,13.55,3.2,30.92,127365.433438,1941,12.3816,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-17",9.35,11.9,8.8792,10.35,-0.58,-5.31,75429.913707,1300,10.321,{"date":383,"open":384,"high":354,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-14",7.12,10.93,3.92,55.92,508661.490952,9942,9.9977,{"date":392,"open":142,"high":393,"low":394,"close":393,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-13",7.01,5.41,0.91,14.92,119119.204096,1886,6.1167,{"date":401,"open":402,"high":403,"low":402,"close":169,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-12",4.05,7.5,1.965,47.52,2797240.675822,39782,6.0762,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-11",4,4.398,3.925,4.135,0.285,7.4,16816.230768,309,4.1855,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":16,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-10",3.78,4.075,3.72,3.85,2.67,23644.018071,289,3.8895,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-07",3.9,3.6227,3.75,-0.21,-5.3,7506,161,3.8146,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-06",3.94,4.205,3.8,3.96,0.02,0.51,53875.615384,453,3.9606,{"date":452,"open":453,"high":453,"low":454,"close":442,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-05",4.18,3.6201,-0.608,-13.37,126874.826815,1572,3.9802,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-04",4.53,4.5819,4.08,4.548,0.018,0.4,32740.962221,312,4.3305,{"date":472,"open":473,"high":474,"low":59,"close":462,"change":475,"percent_change":61,"volume":476,"transactions":477,"vwap":478},"2026-08-03",4.34,4.5742,-0.0066,17663.230769,341,4.4566,{"date":480,"open":481,"high":68,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-31",4.6,4.2,4.5366,-0.0234,-0.51,16574.446153,396,4.4982,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":133,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-30",4.77,4.9472,4.48,4.56,-5,8006.91011,240,4.6562,{"date":500,"open":501,"high":501,"low":48,"close":502,"change":503,"percent_change":243,"volume":504,"transactions":505,"vwap":506},"2026-07-29",5.0267,4.8,-0.02,47733.736297,437,4.8653,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":27,"vwap":516},"2026-07-28",4.95,5,4.565,4.82,-0.205,-4.08,14484.368554,4.8065,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":16,"volume":524,"transactions":525,"vwap":526},"2026-07-27",4.87,5.1301,4.33,5.025,0.005,18356.360325,408,4.8453,{"date":528,"open":502,"high":90,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-24",4.41,5.02,0.26,5.46,19504.422405,277,4.858,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":303,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-23",4.58,5.34,4.3001,4.76,4.39,125917.878048,816,4.8541,{"date":547,"open":548,"high":549,"low":79,"close":494,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-22",5.14,5.18,-0.6,-11.63,40193.409953,1086,4.8551,{"date":556,"open":482,"high":122,"low":482,"close":557,"change":36,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-21",5.16,24.04,149854.791604,1792,4.7499,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-20",3.82,4.44,3.7,4.16,-0.4875,-10.49,113558.101103,1786,4.031,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-07-17",4.68,3.9104,4.6475,0.1625,3.62,68609,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-07-16",3.6192,4.81,3.4606,4.485,-0.9204,-17.03,46617,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-15",5.447,5.4639,5.2793,5.4054,-0.0507,-0.93,6728,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-14",5.6381,5.2494,5.4561,-0.0689,-1.25,5600,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-13",5.434,5.6953,5.1025,5.525,0.1326,2.46,56601,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-10",5.2429,5.395,5.0973,5.3924,4.9924,1248.1,4585,{"date":626,"open":253,"high":627,"low":628,"close":629,"change":503,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-07-09",0.42899999,0.39199999,0.40000001,-4.76,113700,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-08",0.40900001,0.428,0.398,0.41999999,0.03,7.69,368500,{"date":642,"open":643,"high":637,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-07",0.40400001,0.38999999,-0.012,-2.99,136100,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-06",0.373,0.40200001,0.023,6.07,39000,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-02",0.36700001,0.38,0.34,0.37900001,0.013,3.55,31900,{"date":665,"open":666,"high":658,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-01",0.37,0.34999999,0.366,0.021,6.09,25600,{"date":673,"open":666,"high":674,"low":675,"close":675,"change":503,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-06-30",0.37799999,0.345,-5.48,40600,{"date":679,"open":680,"high":644,"low":681,"close":680,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":680},"2026-06-29",0.36500001,0.34400001,-0.003,-0.82,188600,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-26",0.37599999,0.38499999,0.36300001,0.368,-0.006,-1.6,50300,{"date":695,"open":696,"high":636,"low":697,"close":698,"change":503,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-25",0.375,0.37099999,0.37400001,-5.08,71600,{"date":702,"open":703,"high":629,"low":704,"close":705,"change":706,"percent_change":190,"volume":707,"transactions":9,"vwap":705},"2026-06-24",0.39300001,0.37200001,0.39399999,0.001,62200,{"date":709,"open":710,"high":253,"low":666,"close":703,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":703},"2026-06-23",0.38100001,0.011,2.88,63600,{"date":715,"open":629,"high":637,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-22",0.382,-0.027,-6.6,111600,{"date":721,"open":722,"high":723,"low":666,"close":634,"change":724,"percent_change":133,"volume":725,"transactions":9,"vwap":634},"2026-06-18",0.41800001,0.42500001,-0.001,125200,{"date":727,"open":651,"high":728,"low":666,"close":253,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":253},"2026-06-17",0.44499999,0.006,1.49,715200,{"date":733,"open":734,"high":735,"low":736,"close":643,"change":171,"percent_change":171,"volume":737,"transactions":9,"vwap":643},"2026-06-16",0.405,0.46000001,0.38299999,592100,{"date":739,"open":666,"high":740,"low":680,"close":643,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":643},"2026-06-15",0.40599999,0.034,9.19,116200,{"date":745,"open":658,"high":644,"low":666,"close":666,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":666},"2026-06-12",-0.024,-6.09,115800,{"date":750,"open":734,"high":751,"low":689,"close":705,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":705},"2026-06-11",0.41299999,-0.009,-2.23,439800,{"date":756,"open":688,"high":728,"low":688,"close":757,"change":758,"percent_change":509,"volume":759,"transactions":9,"vwap":757},"2026-06-10",0.403,0.019,1581500,{"date":761,"open":658,"high":644,"low":658,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-09",0.384,-0.004,-1.03,91300,{"date":767,"open":768,"high":703,"low":687,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-08",0.38800001,0.008,2.11,138300,{"date":773,"open":704,"high":774,"low":704,"close":658,"change":752,"percent_change":775,"volume":776,"transactions":9,"vwap":658},"2026-06-05",0.389,-2.31,39700,{"date":778,"open":658,"high":644,"low":667,"close":774,"change":779,"percent_change":485,"volume":780,"transactions":9,"vwap":774},"2026-06-04",-0.002,56000,{"date":782,"open":783,"high":784,"low":658,"close":785,"change":503,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-03",0.43099999,0.44,0.391,-4.87,218900,{"date":789,"open":634,"high":637,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-02",0.38600001,0.41100001,0.017,4.31,487200,{"date":796,"open":774,"high":629,"low":658,"close":705,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":705},"2026-06-01",0.024,6.49,278800,{"date":801,"open":716,"high":716,"low":667,"close":666,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":666},"2026-05-29",-0.015,-3.9,119600,{"date":806,"open":807,"high":253,"low":697,"close":688,"change":682,"percent_change":808,"volume":809,"transactions":9,"vwap":688},"2026-05-28",0.38699999,-0.77,85300,{"date":811,"open":812,"high":813,"low":688,"close":768,"change":752,"percent_change":814,"volume":815,"transactions":9,"vwap":768},"2026-05-27",0.40099999,0.40700001,-2.27,129900,{"date":817,"open":818,"high":819,"low":628,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-26",0.40799999,0.42199999,0.39700001,-0.017,-4.11,105200,{"date":825,"open":634,"high":819,"low":651,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-22",0.414,0.007,1.72,112600,{"date":831,"open":751,"high":819,"low":658,"close":813,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":813},"2026-05-21",-0.005,-1.21,138200,{"date":836,"open":837,"high":838,"low":812,"close":839,"change":717,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-20",0.43000001,0.442,0.412,-6.15,95500,{"date":843,"open":844,"high":845,"low":826,"close":846,"change":661,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-19",0.426,0.449,0.43900001,3.05,186500,{"date":850,"open":723,"high":735,"low":851,"close":844,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":844},"2026-05-18",0.41499999,-0.008,-1.84,160000,{"date":856,"open":857,"high":858,"low":837,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-15",0.48699999,0.48899999,0.43399999,-0.034,-7.26,121000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":171,"percent_change":171,"volume":869,"transactions":9,"vwap":868},"2026-05-14",0.461,0.47999999,0.44999999,0.46799999,74000,{"date":871,"open":872,"high":873,"low":874,"close":868,"change":769,"percent_change":875,"volume":876,"transactions":9,"vwap":868},"2026-05-13",0.47,0.47799999,0.456,1.74,68300,{"date":878,"open":735,"high":879,"low":735,"close":735,"change":880,"percent_change":630,"volume":881,"transactions":9,"vwap":735},"2026-05-12",0.495,-0.023,27400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":134,"volume":889,"transactions":9,"vwap":887},"2026-05-11",0.50199997,0.52200001,0.465,0.48300001,-0.022,217100,{"date":891,"open":892,"high":893,"low":879,"close":894,"change":769,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-08",0.50400001,0.50999999,0.505,1.61,53300,{"date":898,"open":899,"high":900,"low":857,"close":901,"change":880,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-07",0.5,0.51300001,0.49700001,-4.42,278700,{"date":905,"open":901,"high":906,"low":907,"close":908,"change":769,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-06",0.52999997,0.477,0.51999998,1.56,316200,{"date":912,"open":913,"high":914,"low":783,"close":915,"change":711,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-05",0.493,0.51499999,0.51200002,2.2,356700,{"date":919,"open":899,"high":920,"low":921,"close":922,"change":706,"percent_change":303,"volume":923,"transactions":9,"vwap":922},"2026-05-04",0.50700003,0.472,0.50099999,332200,{"date":925,"open":926,"high":892,"low":886,"close":899,"change":446,"percent_change":927,"volume":928,"transactions":9,"vwap":899},"2026-05-01",0.49399999,4.17,270700,{"date":930,"open":931,"high":866,"low":819,"close":866,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":866},"2026-04-30",0.47400001,0.004,0.84,562900,{"date":936,"open":874,"high":866,"low":937,"close":938,"change":652,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-29",0.435,0.47600001,5.08,553900,{"date":942,"open":858,"high":943,"low":637,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-28",0.49900001,0.45300001,-0.025,-5.23,258800,{"date":949,"open":950,"high":866,"low":859,"close":873,"change":951,"percent_change":512,"volume":952,"transactions":9,"vwap":873},"2026-04-27",0.44800001,0.022,250500,{"date":954,"open":865,"high":955,"low":956,"close":874,"change":763,"percent_change":957,"volume":958,"transactions":9,"vwap":874},"2026-04-24",0.47299999,0.433,-0.87,448900,{"date":960,"open":791,"high":866,"low":253,"close":735,"change":729,"percent_change":961,"volume":962,"transactions":9,"vwap":735},"2026-04-23",1.32,1030600,{"date":964,"open":965,"high":966,"low":956,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-22",0.53299999,0.56099999,0.454,-0.058,-11.33,15153700,{"date":972,"open":784,"high":965,"low":637,"close":915,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":915},"2026-04-21",0.078,17.97,16910600,{"date":977,"open":783,"high":867,"low":637,"close":859,"change":763,"percent_change":978,"volume":979,"transactions":9,"vwap":859},"2026-04-20",-0.91,86700,{"date":981,"open":846,"high":982,"low":983,"close":984,"change":645,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-17",0.45899999,0.42300001,0.43799999,-2.67,91900,{"date":988,"open":635,"high":735,"low":637,"close":867,"change":661,"percent_change":989,"volume":990,"transactions":9,"vwap":867},"2026-04-16",2.97,166900,{"date":992,"open":993,"high":867,"low":994,"close":993,"change":769,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-15",0.43700001,0.421,1.86,183600,{"date":998,"open":999,"high":1000,"low":703,"close":627,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":627},"2026-04-14",0.44400001,0.458,-0.013,-2.94,263300,{"date":1005,"open":1006,"high":1007,"low":784,"close":838,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":838},"2026-04-13",0.49000001,0.56599998,-0.016,-3.49,851300,{"date":1012,"open":907,"high":1013,"low":837,"close":1000,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1000},"2026-04-10",0.50300002,-0.037,-7.47,61200,{"date":1018,"open":1019,"high":1020,"low":879,"close":879,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":879},"2026-04-09",0.53899997,0.55699998,-0.038,-7.13,108500,{"date":1025,"open":1026,"high":1027,"low":965,"close":965,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":965},"2026-04-08",0.60299999,0.60500002,-0.093,-14.86,140400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":945,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-07",0.63,0.71499997,0.62300003,0.62599999,-3.84,360800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":861,"volume":1046,"transactions":9,"vwap":1044},"2026-04-06",0.68800002,0.73000002,0.63999999,0.65100002,-0.051,132200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-02",0.80900002,0.87,0.70200002,-0.057,-7.51,145700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-01",0.949,0.94999999,0.74199998,0.759,-0.191,-20.11,222500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1058,"change":446,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1058},"2026-03-31",0.94,0.97000003,0.89999998,2.15,239000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":170,"volume":1078,"transactions":9,"vwap":1076},"2026-03-30",0.91500002,0.97799999,0.89099997,0.93000001,0.05,360900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-27",0.81699997,0.88999999,0.796,0.88,0.063,7.71,417100,{"date":1089,"open":1081,"high":1090,"low":1091,"close":1081,"change":1092,"percent_change":730,"volume":1093,"transactions":9,"vwap":1081},"2026-03-26",0.82999998,0.76499999,0.012,273500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-25",0.76099998,0.81999999,0.75,0.80500001,0.045,5.92,243900,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-24",0.69999999,0.76999998,0.75999999,0.06,8.57,441200,{"date":1112,"open":1113,"high":1042,"low":1114,"close":1105,"change":797,"percent_change":662,"volume":1115,"transactions":9,"vwap":1105},"2026-03-23",0.68000001,0.61900002,280300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-20",0.68300003,0.72000003,0.67000002,0.676,-0.014,-2.03,260100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":50,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-19",0.66000003,0.69300002,0.64600003,0.69,6.15,377600,{"date":1134,"open":1135,"high":1105,"low":1136,"close":1135,"change":741,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-18",0.64999998,0.62,5.52,546900,{"date":1140,"open":1141,"high":1135,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-17",0.57599998,0.56999999,0.616,0.046,8.07,495100,{"date":1148,"open":1149,"high":1150,"low":906,"close":1142,"change":645,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1142},"2026-03-16",0.565,0.61000001,-2.06,380300,{"date":1154,"open":1155,"high":1033,"low":1156,"close":1157,"change":852,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-13",0.58600003,0.55000001,0.58200002,-1.36,1765600,{"date":1161,"open":1162,"high":1135,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-12",0.59500003,0.56,0.58999997,0.037,6.69,1409900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-11",0.542,0.60000002,0.528,0.55299997,0.014,2.6,916400,{"date":1178,"open":1149,"high":1171,"low":1179,"close":1019,"change":968,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1019},"2026-03-10",0.537,-9.72,492300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-09",0.65399998,0.78799999,0.55500001,0.597,-0.048,-7.44,2168100,{"date":1192,"open":1193,"high":1194,"low":1033,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-06",0.67500001,0.76700002,0.64499998,-0.018,-2.71,1615400,{"date":1200,"open":1201,"high":1202,"low":1157,"close":1201,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1201},"2026-03-05",0.66299999,0.81800002,0.036,5.74,3796700,{"date":1207,"open":1127,"high":1208,"low":1163,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-04",0.66799998,0.62699997,-0.062,-9,715500,{"date":1214,"open":1215,"high":1042,"low":1136,"close":1216,"change":758,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-03",0.62199998,0.68900001,2.84,3544100,{"date":1220,"open":906,"high":1221,"low":637,"close":1120,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1120},"2026-03-02",0.75300002,0.218,48.23,35350700,{"date":1226,"open":791,"high":735,"low":253,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-27",0.45199999,0.072,18.95,799100,{"date":1232,"open":818,"high":818,"low":1233,"close":658,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":658},"2026-02-26",0.35499999,-0.028,-6.86,101000,{"date":1238,"open":716,"high":818,"low":658,"close":818,"change":171,"percent_change":171,"volume":1239,"transactions":9,"vwap":818},"2026-02-25",25400,{"date":1241,"open":813,"high":637,"low":666,"close":818,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":818},"2026-02-24",-0.007,-1.69,43800,{"date":1246,"open":667,"high":783,"low":667,"close":851,"change":758,"percent_change":502,"volume":1247,"transactions":9,"vwap":851},"2026-02-23",144500,{"date":1249,"open":637,"high":637,"low":1250,"close":1251,"change":752,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-02-20",0.331,0.396,-2.22,779100,{"date":1255,"open":658,"high":886,"low":696,"close":734,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":734},"2026-02-19",0.032,8.58,4426100,{"date":1260,"open":1261,"high":650,"low":1262,"close":650,"change":1165,"percent_change":1263,"volume":1264,"transactions":9,"vwap":650},"2026-02-18",0.333,0.31900001,11.01,104400,{"date":1266,"open":1267,"high":667,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-17",0.315,0.296,0.336,0.026,8.39,125600,{"date":1274,"open":1275,"high":1250,"low":1276,"close":1277,"change":832,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-13",0.32699999,0.30000001,0.31,-1.59,48900,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1267,"change":1092,"percent_change":445,"volume":1284,"transactions":9,"vwap":1267},"2026-02-12",0.308,0.338,77900,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":711,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-11",0.28999999,0.31600001,0.303,3.77,106400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-10",0.35299999,0.359,0.28799999,0.292,-0.055,-15.85,543700,{"date":1302,"open":1303,"high":1304,"low":1268,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-09",0.30500001,0.36000001,0.347,0.043,14.14,682600,{"date":1310,"open":1311,"high":1312,"low":30,"close":1311,"change":724,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-06",0.30399999,0.30599999,-0.33,48300,{"date":1316,"open":1317,"high":1318,"low":1296,"close":1303,"change":262,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1303},"2026-02-05",0.324,0.33199999,-11.59,142100,{"date":1322,"open":1323,"high":1304,"low":1324,"close":675,"change":1270,"percent_change":1325,"volume":1326,"transactions":9,"vwap":675},"2026-02-04",0.322,0.32100001,8.15,100500,{"date":1328,"open":1329,"high":1304,"low":1330,"close":1262,"change":523,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1262},"2026-02-03",0.33000001,0.29899999,1.59,199100,{"date":1334,"open":675,"high":1335,"low":1277,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-02",0.34799999,0.31400001,-0.021,-6.27,62100,{"date":1341,"open":1342,"high":1342,"low":1318,"close":1343,"change":832,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-30",0.35100001,0.33500001,-1.47,58200,{"date":1347,"open":1329,"high":688,"low":1329,"close":659,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":659},"2026-01-29",0.01,3.03,64400,{"date":1352,"open":1343,"high":681,"low":1329,"close":1329,"change":802,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1329},"2026-01-28",-4.35,22800,{"date":1356,"open":1283,"high":667,"low":1283,"close":675,"change":827,"percent_change":1357,"volume":606,"transactions":9,"vwap":675},"2026-01-27",2.07,{"date":1359,"open":1329,"high":667,"low":1360,"close":1283,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1283},"2026-01-26",0.31999999,0.003,0.9,37700,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1343,"change":523,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1343},"2026-01-23",0.32499999,0.34900001,1.52,38900,{"date":1371,"open":675,"high":1233,"low":1262,"close":1329,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1329},"2026-01-22",-0.019,-5.44,67700,{"date":1376,"open":689,"high":680,"low":1377,"close":1367,"change":821,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1367},"2026-01-21",0.33399999,-4.64,21700,{"date":1381,"open":696,"high":696,"low":1382,"close":668,"change":779,"percent_change":1383,"volume":1384,"transactions":9,"vwap":668},"2026-01-20",0.354,-0.54,34700,{"date":1386,"open":668,"high":688,"low":659,"close":690,"change":827,"percent_change":1387,"volume":1388,"transactions":9,"vwap":690},"2026-01-16",1.94,17400,{"date":1390,"open":762,"high":790,"low":1233,"close":1391,"change":945,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-15",0.361,-6.48,36700,{"date":1395,"open":643,"high":734,"low":674,"close":790,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":790},"2026-01-14",-0.011,-2.77,38700,{"date":1400,"open":740,"high":253,"low":1303,"close":820,"change":1001,"percent_change":1401,"volume":1402,"transactions":9,"vwap":820},"2026-01-13",-3.17,110200,{"date":1404,"open":253,"high":1405,"low":818,"close":253,"change":523,"percent_change":1406,"volume":1407,"transactions":9,"vwap":253},"2026-01-12",0.43599999,1.23,7300,{"date":1409,"open":253,"high":253,"low":667,"close":734,"change":832,"percent_change":1410,"volume":1411,"transactions":9,"vwap":734},"2026-01-09",-1.22,40000,{"date":1413,"open":1414,"high":1414,"low":674,"close":253,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":253},"2026-01-08",0.42699999,0.009,2.24,113900,{"date":1419,"open":635,"high":784,"low":629,"close":812,"change":1122,"percent_change":1420,"volume":1239,"transactions":9,"vwap":812},"2026-01-07",-3.37,{"date":1422,"open":784,"high":784,"low":851,"close":851,"change":171,"percent_change":171,"volume":1423,"transactions":9,"vwap":851},"2026-01-06",23600,{"date":1425,"open":937,"high":735,"low":851,"close":851,"change":503,"percent_change":1426,"volume":1427,"transactions":9,"vwap":851},"2026-01-05",-4.6,65100,{"date":1429,"open":1430,"high":1431,"low":723,"close":937,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":937},"2026-01-02",0.44600001,0.45699999,-0.01,-2.25,28700,{"date":1436,"open":993,"high":944,"low":627,"close":728,"change":1174,"percent_change":1437,"volume":1438,"transactions":9,"vwap":728},"2025-12-31",3.25,35100,{"date":1440,"open":784,"high":1441,"low":994,"close":783,"change":779,"percent_change":1442,"volume":1443,"transactions":9,"vwap":783},"2025-12-30",0.44299999,-0.46,34900,{"date":1445,"open":818,"high":784,"low":818,"close":956,"change":1256,"percent_change":1446,"volume":1447,"transactions":9,"vwap":956},"2025-12-29",7.98,35200,{"date":1449,"open":784,"high":735,"low":629,"close":812,"change":860,"percent_change":1450,"volume":1451,"transactions":9,"vwap":812},"2025-12-26",-7.82,15900,{"date":1453,"open":874,"high":874,"low":937,"close":937,"change":802,"percent_change":1454,"volume":1455,"transactions":9,"vwap":937},"2025-12-24",-3.33,3100,{"date":1457,"open":1227,"high":1227,"low":1405,"close":867,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":867},"2025-12-23",0.002,0.45,8100,{"date":1462,"open":1000,"high":735,"low":637,"close":950,"change":1242,"percent_change":1463,"volume":1464,"transactions":9,"vwap":950},"2025-12-22",-1.54,36800,{"date":1466,"open":735,"high":735,"low":838,"close":1467,"change":1361,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-19",0.45500001,0.66,7100,{"date":1471,"open":1431,"high":1000,"low":937,"close":1227,"change":1396,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1227},"2025-12-18",-2.38,8700,{"date":1475,"open":735,"high":1476,"low":851,"close":1477,"change":1361,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-17",0.46900001,0.463,0.65,114900,{"date":1481,"open":837,"high":866,"low":819,"close":735,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":735},"2025-12-16",0.025,5.75,163700,{"date":1486,"open":1487,"high":867,"low":837,"close":937,"change":1432,"percent_change":1433,"volume":1488,"transactions":9,"vwap":937},"2025-12-15",0.44100001,18200,{"date":1490,"open":1227,"high":982,"low":1487,"close":728,"change":932,"percent_change":395,"volume":1491,"transactions":9,"vwap":728},"2025-12-12",11600,{"date":1493,"open":1000,"high":735,"low":784,"close":1487,"change":1122,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1487},"2025-12-11",-3.08,13400,{"date":1497,"open":1487,"high":1498,"low":1487,"close":1467,"change":171,"percent_change":171,"volume":1499,"transactions":9,"vwap":1467},"2025-12-10",0.46399999,17100,{"date":1501,"open":867,"high":735,"low":1441,"close":1467,"change":1092,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1467},"2025-12-09",2.71,25200,{"date":1505,"open":1506,"high":950,"low":784,"close":1441,"change":682,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1441},"2025-12-08",0.447,-0.67,13800,{"date":1510,"open":1441,"high":867,"low":1441,"close":1430,"change":932,"percent_change":1362,"volume":1460,"transactions":9,"vwap":1430},"2025-12-05",{"date":1512,"open":838,"high":950,"low":937,"close":838,"change":171,"percent_change":171,"volume":1513,"transactions":9,"vwap":838},"2025-12-04",16300,{"date":1515,"open":1516,"high":838,"low":723,"close":838,"change":827,"percent_change":895,"volume":1517,"transactions":9,"vwap":838},"2025-12-03",0.43200001,11200,{"date":1519,"open":984,"high":984,"low":1414,"close":937,"change":171,"percent_change":171,"volume":1520,"transactions":9,"vwap":937},"2025-12-02",25800,{"date":1522,"open":784,"high":784,"low":635,"close":937,"change":827,"percent_change":1523,"volume":1524,"transactions":9,"vwap":937},"2025-12-01",1.64,22300,{"date":1526,"open":950,"high":950,"low":1414,"close":635,"change":645,"percent_change":1527,"volume":1528,"transactions":9,"vwap":635},"2025-11-28",-2.73,13000,{"date":1530,"open":1506,"high":845,"low":851,"close":784,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":784},"2025-11-26",0.015,3.53,35300,{"date":1535,"open":1516,"high":867,"low":723,"close":723,"change":1242,"percent_change":1536,"volume":1537,"transactions":9,"vwap":723},"2025-11-25",-1.62,6000,{"date":1539,"open":846,"high":950,"low":722,"close":1516,"change":832,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1516},"2025-11-24",-1.14,54900,{"date":1543,"open":784,"high":735,"low":751,"close":993,"change":171,"percent_change":171,"volume":1544,"transactions":9,"vwap":993},"2025-11-21",56100,{"date":1546,"open":1498,"high":955,"low":1547,"close":993,"change":1001,"percent_change":1548,"volume":1549,"transactions":9,"vwap":993},"2025-11-20",0.419,-2.89,54100,{"date":1551,"open":865,"high":866,"low":728,"close":867,"change":832,"percent_change":1552,"volume":1553,"transactions":9,"vwap":867},"2025-11-19",-1.1,36200,{"date":1555,"open":866,"high":866,"low":1227,"close":1467,"change":802,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1467},"2025-11-18",-3.19,35800,{"date":1559,"open":868,"high":872,"low":784,"close":872,"change":1348,"percent_change":1560,"volume":1561,"transactions":9,"vwap":872},"2025-11-17",2.17,55000,{"date":1563,"open":874,"high":1006,"low":253,"close":735,"change":1432,"percent_change":1564,"volume":1565,"transactions":9,"vwap":735},"2025-11-14",-2.13,47400,{"date":1567,"open":1568,"high":1006,"low":837,"close":872,"change":706,"percent_change":1569,"volume":1570,"transactions":9,"vwap":872},"2025-11-13",0.46599999,0.21,141900,{"date":1572,"open":938,"high":938,"low":735,"close":1476,"change":1242,"percent_change":1344,"volume":1573,"transactions":9,"vwap":1476},"2025-11-12",61400,{"date":1575,"open":1006,"high":893,"low":1467,"close":938,"change":724,"percent_change":435,"volume":1576,"transactions":9,"vwap":938},"2025-11-11",148900,{"date":1578,"open":629,"high":1579,"low":629,"close":907,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":907},"2025-11-10",0.48500001,0.057,13.57,89900,{"date":1584,"open":867,"high":872,"low":637,"close":637,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":637},"2025-11-07",-0.049,-10.45,45100,{"date":1589,"open":866,"high":866,"low":944,"close":1476,"change":724,"percent_change":435,"volume":1590,"transactions":9,"vwap":1476},"2025-11-06",31600,{"date":1592,"open":1579,"high":1579,"low":886,"close":872,"change":729,"percent_change":1593,"volume":1594,"transactions":9,"vwap":872},"2025-11-05",1.29,24900,{"date":1596,"open":868,"high":1597,"low":982,"close":1498,"change":171,"percent_change":171,"volume":1598,"transactions":9,"vwap":1498},"2025-11-04",0.51700002,25100,{"date":1600,"open":872,"high":1601,"low":838,"close":1498,"change":1372,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1498},"2025-11-03",0.47499999,-3.93,82500,{"date":1605,"open":943,"high":943,"low":735,"close":887,"change":1008,"percent_change":1606,"volume":1607,"transactions":9,"vwap":887},"2025-10-31",-3.21,97400,{"date":1609,"open":1006,"high":899,"low":1610,"close":943,"change":724,"percent_change":143,"volume":1611,"transactions":9,"vwap":943},"2025-10-30",0.48100001,71000,{"date":1613,"open":915,"high":1614,"low":872,"close":899,"change":1001,"percent_change":1615,"volume":1616,"transactions":9,"vwap":899},"2025-10-29",0.54000002,-2.53,300100,{"date":1618,"open":1619,"high":1619,"low":899,"close":900,"change":802,"percent_change":1620,"volume":1621,"transactions":9,"vwap":900},"2025-10-28",0.53200001,-2.84,201700,{"date":1623,"open":1624,"high":1163,"low":1625,"close":1172,"change":763,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1172},"2025-10-27",0.54400003,0.52399999,-0.75,199400,{"date":1629,"open":1171,"high":1120,"low":906,"close":1619,"change":1337,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1619},"2025-10-24",-3.8,599000,{"date":1633,"open":1156,"high":1634,"low":906,"close":1173,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1173},"2025-10-23",0.57499999,-0.033,-5.63,366700,{"date":1639,"open":1640,"high":1641,"low":915,"close":1155,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1155},"2025-10-22",0.727,0.74900001,-0.164,-21.87,5469200,{"date":1646,"open":1647,"high":1107,"low":1119,"close":1098,"change":792,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1098},"2025-10-21",0.75199997,2.32,1571000,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1242,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-10-20",0.72899997,0.76800001,0.73299998,-0.95,20100,{"date":1658,"open":1098,"high":1659,"low":1042,"close":1660,"change":1432,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-17",0.77999997,0.74000001,-1.33,33900,{"date":1664,"open":1652,"high":1098,"low":1119,"close":1098,"change":446,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1098},"2025-10-16",2.74,103300,{"date":1668,"open":1669,"high":1042,"low":1670,"close":1042,"change":638,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1042},"2025-10-15",0.71200001,0.68099999,4.29,61000,{"date":1674,"open":1105,"high":1675,"low":1676,"close":1105,"change":645,"percent_change":1243,"volume":1677,"transactions":9,"vwap":1105},"2025-10-14",0.70999998,0.67400002,14500,{"date":1679,"open":1034,"high":1680,"low":1681,"close":1669,"change":1458,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1669},"2025-10-13",0.71799999,0.67199999,0.28,22700,{"date":1685,"open":1686,"high":1042,"low":1051,"close":1675,"change":802,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1675},"2025-10-10",0.72299999,-2.07,54000,{"date":1690,"open":1686,"high":1691,"low":1692,"close":1693,"change":171,"percent_change":171,"volume":1694,"transactions":9,"vwap":1693},"2025-10-09",0.73400003,0.713,0.72500002,23300,{"date":1696,"open":1119,"high":1697,"low":1034,"close":1693,"change":832,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1693},"2025-10-08",0.72600001,-0.68,6700,{"date":1701,"open":1652,"high":1660,"low":1675,"close":1042,"change":171,"percent_change":171,"volume":1702,"transactions":9,"vwap":1042},"2025-10-07",45700,{"date":1704,"open":1042,"high":1660,"low":1686,"close":1042,"change":171,"percent_change":171,"volume":1705,"transactions":9,"vwap":1042},"2025-10-06",27300,{"date":1707,"open":1708,"high":1059,"low":1042,"close":1042,"change":1432,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1042},"2025-10-03",0.736,-1.35,10100,{"date":1712,"open":1713,"high":1714,"low":1693,"close":1660,"change":1432,"percent_change":1661,"volume":1715,"transactions":9,"vwap":1660},"2025-10-02",0.73699999,0.74299997,7700,{"date":1717,"open":1714,"high":1718,"low":1693,"close":1098,"change":171,"percent_change":171,"volume":693,"transactions":9,"vwap":1098},"2025-10-01",0.75800002,{"date":1720,"open":1091,"high":1106,"low":1042,"close":1098,"change":503,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1098},"2025-09-30",-2.6,34100,{"date":1724,"open":1120,"high":1106,"low":1120,"close":1106,"change":503,"percent_change":1615,"volume":1725,"transactions":9,"vwap":1106},"2025-09-29",28300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":171,"percent_change":171,"volume":1732,"transactions":9,"vwap":1731},"2025-09-26",0.78200001,0.792,0.77499998,0.79000002,12600,{"date":1734,"open":1735,"high":1731,"low":1091,"close":1731,"change":171,"percent_change":171,"volume":1736,"transactions":9,"vwap":1731},"2025-09-25",0.773,32200,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1731,"change":1108,"percent_change":324,"volume":1741,"transactions":9,"vwap":1731},"2025-09-24",0.73500001,0.80000001,52200,{"date":1743,"open":1105,"high":1042,"low":1105,"close":1042,"change":171,"percent_change":171,"volume":1744,"transactions":9,"vwap":1042},"2025-09-23",14200,{"date":1746,"open":1042,"high":1660,"low":1119,"close":1042,"change":1432,"percent_change":1709,"volume":1747,"transactions":9,"vwap":1042},"2025-09-22",13200,{"date":1749,"open":1660,"high":1660,"low":1119,"close":1660,"change":171,"percent_change":171,"volume":1750,"transactions":9,"vwap":1660},"2025-09-19",24400,{"date":1752,"open":1660,"high":1660,"low":1753,"close":1660,"change":523,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1660},"2025-09-18",0.72100002,0.68,19800,{"date":1757,"open":1660,"high":1758,"low":1759,"close":1739,"change":752,"percent_change":833,"volume":1760,"transactions":9,"vwap":1739},"2025-09-17",0.74400002,0.72399998,6600,{"date":1762,"open":1042,"high":1763,"low":1640,"close":1758,"change":1174,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1758},"2025-09-16",0.75099999,1.92,42700,{"date":1767,"open":1680,"high":1768,"low":1105,"close":1042,"change":1458,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1042},"2025-09-15",0.73799998,0.27,37000,{"date":1772,"open":1773,"high":1773,"low":1105,"close":1773,"change":779,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-09-12",0.72799999,-0.27,15800,{"date":1777,"open":1119,"high":1042,"low":1105,"close":1042,"change":752,"percent_change":1410,"volume":1778,"transactions":9,"vwap":1042},"2025-09-11",18100,{"date":1780,"open":1193,"high":1660,"low":1193,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-09-10",0.73900002,0.039,5.57,78900,{"date":1786,"open":1681,"high":1105,"low":1201,"close":1105,"change":523,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1105},"2025-09-09",0.72,17700,{"date":1790,"open":1675,"high":1119,"low":1127,"close":1791,"change":802,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-09-08",0.69499999,-2.11,11100,{"date":1795,"open":1119,"high":1697,"low":1044,"close":1675,"change":171,"percent_change":171,"volume":1796,"transactions":9,"vwap":1675},"2025-09-05",76700,{"date":1798,"open":1119,"high":1119,"low":1799,"close":1675,"change":171,"percent_change":171,"volume":1800,"transactions":9,"vwap":1675},"2025-09-04",0.70499998,152200,{"date":1802,"open":1681,"high":1675,"low":1803,"close":1675,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1675},"2025-09-03",0.667,0.035,5.19,120500,{"date":1808,"open":1033,"high":1193,"low":1033,"close":1193,"change":792,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1193},"2025-09-02",2.58,24700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":1361,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-08-29",0.65499997,0.65799999,0.62800002,0.46,6500,{"date":1819,"open":1043,"high":1814,"low":1043,"close":1813,"change":1174,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1813},"2025-08-28",2.18,25300,{"date":1823,"open":1127,"high":1193,"low":1824,"close":1825,"change":262,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-08-27",0.625,0.64099997,-5.87,75500,{"date":1829,"open":1676,"high":1830,"low":1813,"close":1670,"change":523,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1670},"2025-08-26",0.68199998,0.74,7500,{"date":1834,"open":1835,"high":1836,"low":1184,"close":1121,"change":888,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1121},"2025-08-25",0.685,0.699,-3.15,43600,{"date":1840,"open":1841,"high":1105,"low":1127,"close":1842,"change":1174,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-08-22",0.67699999,0.69800001,2.05,54300,{"date":1846,"open":1803,"high":1847,"low":1813,"close":1847,"change":171,"percent_change":171,"volume":1848,"transactions":9,"vwap":1847},"2025-08-21",0.68400002,15500,{"date":1850,"open":1193,"high":1847,"low":1043,"close":1847,"change":1415,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1847},"2025-08-20",1.33,38000,{"date":1854,"open":1855,"high":1856,"low":1201,"close":1193,"change":763,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1193},"2025-08-19",0.66900003,0.67900002,-0.59,30300,{"date":1860,"open":1861,"high":1862,"low":1195,"close":1856,"change":1174,"percent_change":770,"volume":1863,"transactions":9,"vwap":1856},"2025-08-18",0.662,0.68699998,74100,{"date":1865,"open":1118,"high":1130,"low":1861,"close":1866,"change":1122,"percent_change":1151,"volume":1867,"transactions":9,"vwap":1866},"2025-08-15",0.66500002,18900,{"date":1869,"open":1127,"high":1836,"low":1033,"close":1856,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1856},"2025-08-14",0.059,9.52,56600,{"date":1874,"open":1113,"high":1875,"low":1136,"close":1136,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1136},"2025-08-13",0.70099998,-0.056,-8.28,43500,{"date":1880,"open":1113,"high":1881,"low":1127,"close":1121,"change":1122,"percent_change":1123,"volume":1016,"transactions":9,"vwap":1121},"2025-08-12",0.704,{"date":1883,"open":1884,"high":1739,"low":1885,"close":1130,"change":888,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1130},"2025-08-11",0.722,0.66600001,-3.09,21600,{"date":1889,"open":1647,"high":1647,"low":1669,"close":1669,"change":1196,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1669},"2025-08-08",-2.47,16400,{"date":1893,"open":1042,"high":1691,"low":1105,"close":1042,"change":171,"percent_change":171,"volume":1894,"transactions":9,"vwap":1042},"2025-08-07",119400,{"date":1896,"open":1105,"high":1042,"low":1130,"close":1042,"change":792,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1042},"2025-08-06",2.38,159400,{"date":1900,"open":1042,"high":1647,"low":1901,"close":1692,"change":821,"percent_change":1902,"volume":1611,"transactions":9,"vwap":1692},"2025-08-05",0.68599999,-2.33,{"date":1904,"open":1130,"high":1098,"low":1130,"close":1042,"change":1144,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1042},"2025-08-04",6.73,172700,{"date":1908,"open":1130,"high":1708,"low":1127,"close":1847,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1847},"2025-08-01",-0.03,-4.2,166700,{"date":1913,"open":1799,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-07-31",0.745,0.65600002,0.71399999,-0.031,-4.16,361500,{"date":1921,"open":1697,"high":1107,"low":1034,"close":1914,"change":1458,"percent_change":1769,"volume":1922,"transactions":9,"vwap":1914},"2025-07-30",165400,{"date":1924,"open":1107,"high":1107,"low":1693,"close":1714,"change":821,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1714},"2025-07-29",-2.24,177000,{"date":1928,"open":1763,"high":1659,"low":1042,"close":1107,"change":1432,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1107},"2025-07-28",-1.3,169800,{"date":1932,"open":1933,"high":1934,"low":1098,"close":1106,"change":802,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1106},"2025-07-25",0.755,0.79500002,-1.91,61900,{"date":1938,"open":1740,"high":1090,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-07-24",0.76899999,0.78500003,-0.029,-3.56,95000,{"date":1945,"open":1946,"high":1947,"low":1731,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-07-23",0.79799998,0.83899999,0.81400001,-0.026,-3.1,107600,{"date":1953,"open":1954,"high":1955,"low":1730,"close":1956,"change":1092,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-07-22",0.80699998,0.84399998,0.83999997,1.45,92900,{"date":1960,"open":1099,"high":1090,"low":1714,"close":1961,"change":951,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-07-21",0.82800001,2.73,97800,{"date":1965,"open":1097,"high":1050,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":1656,"transactions":9,"vwap":1966},"2025-07-18",0.80599999,-0.041,-4.84,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":792,"percent_change":1843,"volume":1078,"transactions":9,"vwap":1974},"2025-07-17",0.83099997,0.89399999,0.787,0.847,{"date":1976,"open":1740,"high":1977,"low":1940,"close":1090,"change":638,"percent_change":434,"volume":1978,"transactions":9,"vwap":1090},"2025-07-16",0.85900003,174600,{"date":1980,"open":1185,"high":1740,"low":1107,"close":1740,"change":523,"percent_change":1033,"volume":1981,"transactions":9,"vwap":1740},"2025-07-15",63400,{"date":1983,"open":1107,"high":1984,"low":1768,"close":1934,"change":1804,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1934},"2025-07-14",0.79900002,4.61,117100,{"date":1988,"open":1773,"high":1989,"low":1692,"close":1107,"change":1174,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1107},"2025-07-11",0.78899997,1.88,279200,{"date":1993,"open":1914,"high":1641,"low":1119,"close":1994,"change":763,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-07-10",0.74599999,-0.53,107100,{"date":1998,"open":1106,"high":1106,"low":1697,"close":1098,"change":1396,"percent_change":355,"volume":1878,"transactions":9,"vwap":1098},"2025-07-09",{"date":2000,"open":1098,"high":1106,"low":1654,"close":1096,"change":711,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1096},"2025-07-08",1.47,178800,{"date":2004,"open":1098,"high":2005,"low":1034,"close":1098,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1098},"2025-07-07",0.79299998,-0.035,-4.46,151300,{"date":2010,"open":1961,"high":1090,"low":1660,"close":1940,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1940},"2025-07-03",-0.132,-14.39,538100,{"date":2015,"open":2016,"high":1076,"low":2017,"close":2018,"change":2019,"percent_change":1349,"volume":2020,"transactions":9,"vwap":2018},"2025-07-02",0.91000003,0.86299998,0.917,0.027,858500,{"date":2022,"open":1082,"high":2023,"low":1084,"close":1082,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1082},"2025-07-01",0.95999998,-0.032,-3.47,122300,{"date":2028,"open":1068,"high":2029,"low":1068,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-06-30",0.99800003,0.92199999,-0.078,-7.8,262600,{"date":2035,"open":1097,"high":2036,"low":2037,"close":36,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":36},"2025-06-27",1.03,0.81099999,0.177,21.51,1018300,{"date":2042,"open":2043,"high":1050,"low":2044,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-06-26",0.85000002,0.82300001,-0.039,-4.52,147700,{"date":2049,"open":1090,"high":1972,"low":2037,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-06-25",0.86199999,-0.063,-6.81,511300,{"date":2055,"open":1082,"high":1066,"low":1097,"close":2056,"change":763,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-06-24",0.92500001,-0.43,842500,{"date":2060,"open":2061,"high":2062,"low":2043,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-06-23",0.889,0.97100002,0.92900002,0.107,13.02,1295700,{"date":2068,"open":2069,"high":2070,"low":1954,"close":2071,"change":1372,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-06-20",0.85100001,0.86500001,0.82200003,-2.26,323400,{"date":2075,"open":2076,"high":36,"low":2077,"close":2078,"change":1372,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-06-18",0.83499998,0.80400002,0.84100002,-2.21,843100,{"date":2082,"open":1740,"high":2083,"low":2084,"close":2085,"change":50,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-06-17",0.88300002,0.78100002,0.86000001,4.88,425400,{"date":2089,"open":1974,"high":2090,"low":2091,"close":1097,"change":1001,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1097},"2025-06-16",0.875,0.76300001,-1.56,1204400,{"date":2095,"open":2096,"high":1076,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-06-13",0.81,0.833,0.033,4.12,1824500,{"date":2102,"open":2103,"high":1974,"low":1675,"close":1740,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1740},"2025-06-12",0.71100003,0.055,7.38,822700,{"date":2108,"open":1675,"high":2109,"low":1675,"close":1914,"change":1196,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1914},"2025-06-11",0.764,-2.36,236900,{"date":2113,"open":1130,"high":2091,"low":1135,"close":2091,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2091},"2025-06-10",0.052,7.31,549600,{"date":2118,"open":1693,"high":1718,"low":1193,"close":2103,"change":1298,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2103},"2025-06-09",-7.18,617300,{"date":2122,"open":1675,"high":2123,"low":1105,"close":2124,"change":729,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-06-06",0.80199999,0.76599997,0.79,1280600,{"date":2128,"open":1956,"high":1082,"low":1680,"close":1107,"change":466,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1107},"2025-06-05",2.43,2650900,{"date":2132,"open":1740,"high":1740,"low":1136,"close":1059,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1059},"2025-06-04",-0.168,-18.46,4924700,{"date":2137,"open":2138,"high":2016,"low":2138,"close":2016,"change":802,"percent_change":1536,"volume":2139,"transactions":9,"vwap":2016},"2025-06-03",0.89200002,15852300,{"date":2141,"open":2142,"high":2143,"low":2083,"close":2056,"change":1306,"percent_change":2086,"volume":2144,"transactions":9,"vwap":2056},"2025-06-02",0.92000002,0.958,79500,{"date":2146,"open":2142,"high":2142,"low":2147,"close":2147,"change":1021,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-05-30",0.88200003,-4.13,3900,{"date":2151,"open":1068,"high":2142,"low":2152,"close":2142,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2142},"2025-05-29",0.83700001,0.047,5.38,3300,{"date":2157,"open":2016,"high":1074,"low":2158,"close":2158,"change":1361,"percent_change":659,"volume":2159,"transactions":9,"vwap":2158},"2025-05-28",0.87300003,11400,{"date":2161,"open":1068,"high":2162,"low":1050,"close":1050,"change":1917,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1050},"2025-05-27",0.98000002,-3.44,20000,{"date":2166,"open":2167,"high":2023,"low":2168,"close":2169,"change":1052,"percent_change":2170,"volume":1524,"transactions":9,"vwap":2169},"2025-05-23",0.93900001,0.88800001,0.90100002,-5.95,{"date":2172,"open":2162,"high":36,"low":2173,"close":2143,"change":821,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2143},"2025-05-22",0.898,-1.74,22200,{"date":2177,"open":2178,"high":2178,"low":1068,"close":2179,"change":2180,"percent_change":2181,"volume":896,"transactions":9,"vwap":2179},"2025-05-21",1.025,0.97500002,-0.075,-7.14,{"date":2183,"open":2184,"high":2185,"low":1050,"close":2185,"change":16,"percent_change":2186,"volume":876,"transactions":9,"vwap":2185},"2025-05-20",0.921,1.05,10.53,{"date":2188,"open":2189,"high":2190,"low":2191,"close":1058,"change":2192,"percent_change":495,"volume":2193,"transactions":9,"vwap":1058},"2025-05-19",1.01,1.02,0.85500002,-0.05,221200,{"date":2195,"open":2196,"high":323,"low":1076,"close":36,"change":446,"percent_change":2197,"volume":2198,"transactions":9,"vwap":36},"2025-05-16",0.95200002,2.04,92300,{"date":2200,"open":2043,"high":2162,"low":1974,"close":2162,"change":1108,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2162},"2025-05-15",6.52,29400,{"date":2204,"open":1050,"high":2142,"low":1956,"close":2142,"change":446,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2142},"2025-05-14",2.22,18500,{"date":2208,"open":2043,"high":2142,"low":2209,"close":1068,"change":1108,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1068},"2025-05-13",0.81300002,7.14,30800,{"date":2213,"open":1731,"high":2214,"low":1731,"close":1956,"change":446,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1956},"2025-05-12",0.93800002,2.44,81300,{"date":2218,"open":2076,"high":2076,"low":1730,"close":1097,"change":1432,"percent_change":2219,"volume":1520,"transactions":9,"vwap":1097},"2025-05-09",-1.2,{"date":2221,"open":1068,"high":1066,"low":1090,"close":1090,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1090},"2025-05-08",-0.13,-13.54,244700,{"date":2226,"open":1066,"high":2023,"low":1066,"close":2023,"change":171,"percent_change":171,"volume":2227,"transactions":9,"vwap":2023},"2025-05-07",700,{"date":2229,"open":2142,"high":2023,"low":1050,"close":2023,"change":1415,"percent_change":2230,"volume":1517,"transactions":9,"vwap":2023},"2025-05-06",0.95,{"date":2232,"open":2023,"high":36,"low":2169,"close":2233,"change":752,"percent_change":2234,"volume":1832,"transactions":9,"vwap":2233},"2025-05-05",0.95099998,-0.94,{"date":2236,"open":1057,"high":2162,"low":1068,"close":2023,"change":446,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2023},"2025-05-02",2.13,16000,{"date":2240,"open":2241,"high":2242,"low":1068,"close":1066,"change":262,"percent_change":514,"volume":2243,"transactions":9,"vwap":1066},"2025-05-01",0.94700003,1.09,111800,{"date":2245,"open":1068,"high":2162,"low":1068,"close":2162,"change":171,"percent_change":171,"volume":2246,"transactions":9,"vwap":2162},"2025-04-30",19300,{"date":2248,"open":2189,"high":2249,"low":2162,"close":2162,"change":1909,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2162},"2025-04-29",1.085,-2.97,14700,{"date":2253,"open":1058,"high":323,"low":2016,"close":2189,"change":638,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2189},"2025-04-28",3.06,47600,{"date":2257,"open":2258,"high":2162,"low":1068,"close":2162,"change":446,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2162},"2025-04-25",0.93300003,2.08,21200,{"date":2262,"open":2168,"high":2162,"low":2168,"close":2023,"change":1108,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2023},"2025-04-24",6.67,12000,{"date":2266,"open":1068,"high":2016,"low":2043,"close":1068,"change":1432,"percent_change":1552,"volume":2267,"transactions":9,"vwap":1068},"2025-04-23",45600,{"date":42,"open":1082,"high":2016,"low":1082,"close":2016,"change":446,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2016},2.25,1500,{"status":2272,"indices":2273,"watchlist":2314,"sectors":2334,"benchmarks":2382},"success",[2274,2282,2288,2295,2302,2308],{"symbol":2275,"name":2276,"price":2277,"change":2278,"pct_change":2279,"is_up":2280,"sparkline":2281,"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":2283,"name":2284,"price":2285,"change":2286,"pct_change":36,"is_up":2280,"sparkline":2287,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2289,"name":2290,"price":2291,"change":2292,"pct_change":2293,"is_up":2280,"sparkline":2294,"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":2296,"name":2297,"price":2298,"change":2299,"pct_change":2300,"is_up":2280,"sparkline":2301,"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":2303,"name":2304,"price":2305,"change":2306,"pct_change":1362,"is_up":2280,"sparkline":2307,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2309,"name":2310,"price":228,"change":2311,"pct_change":2312,"is_up":13,"sparkline":2313,"date":5},"VIX","CBOE VIX",-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2315,2322,2328],{"symbol":2316,"name":2317,"price":2318,"change":2319,"pct_change":2320,"is_up":2280,"sparkline":2321,"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":2323,"name":2324,"price":2325,"change":2326,"pct_change":2190,"is_up":2280,"sparkline":2327,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2329,"name":2330,"price":2331,"change":2332,"pct_change":48,"is_up":2280,"sparkline":2333,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[2335,2339,2343,2347,2352,2356,2360,2365,2369,2374,2378],{"name":2336,"etf":2337,"change":2189,"price":2338,"is_up":2280},"Technology","XLK",199.81,{"name":2340,"etf":2341,"change":1108,"price":2342,"is_up":2280},"Financials","XLF",53.49,{"name":2344,"etf":2345,"change":1432,"price":2346,"is_up":13},"Healthcare","XLV",166.18,{"name":2348,"etf":2349,"change":2350,"price":2351,"is_up":2280},"Consumer Cycl","XLY",1.13,110.04,{"name":2353,"etf":2354,"change":190,"price":2355,"is_up":2280},"Consumer Staples","XLP",80.53,{"name":2357,"etf":2358,"change":467,"price":2359,"is_up":2280},"Energy","XLE",62.95,{"name":2361,"etf":2362,"change":2363,"price":2364,"is_up":2280},"Industrials","XLI",0.78,169.95,{"name":2366,"etf":2367,"change":1468,"price":2368,"is_up":2280},"Materials","XLB",48.86,{"name":2370,"etf":2371,"change":2372,"price":2373,"is_up":2280},"Real Estate","XLRE",0.32,40.81,{"name":2375,"etf":2376,"change":658,"price":2377,"is_up":2280},"Utilities","XLU",39.83,{"name":2379,"etf":2380,"change":334,"price":2381,"is_up":2280},"Comm Services","XLC",110.32,[2383,2387,2391,2395],{"ticker":2384,"name":2385,"price":2386,"change":1831,"is_up":2280},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2388,"name":2389,"price":2390,"change":2190,"is_up":2280},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2392,"name":2393,"price":2394,"change":2293,"is_up":2280},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2396,"name":2397,"price":2398,"change":1362,"is_up":2280},"IWM","iShares Russell 2000",281.52]