[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEBE":3,"homepage-market-summary":25,"stock-historical-BEBE":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BEBE","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"TGE Value Creative Solutions Corp","NYSE",null,"BLANK CHECKS","TGE Value Creative Solutions Corp is a blank check company.","Paris",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.04,0,179,16,10.0411,10.05,0.17020001,16749.687861271676,99.9,6942,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,37,44,51,58,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"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","2026-10-02",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":34,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":34,"sparkline":64,"date":36},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"date":36},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":36},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":36},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":36},"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},365,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},11625,4243273,191.01,"2024-11-01",[177,178,182,186,191,196,202,209,216,223,227,231,236,240,244,249,255,259,263,269,274,279,282,284,286,289,291,294,296,298,301,304,306,308,310,312,314,317,320,322,324,326,328,330,332,334,336,338,340,342,344,347,350,353,355,358,361,364,367,369,371,373,375,377,379,381,383,385,388,391,393,398,401,403,408,410,412,414,416,419,422,425,429,431,433,437,440,442,444,446,448,450,452,455,459,462,464,467,469,471,473,475,477,479,481,483,488,492,494,496,498,500,502,504,508,511,514,517,519,521,523,526,528,530,533,535,538,541,543,549,554,560,566,573,577,581,586,592,597,603,609,614,622,628,632,635,641,646,652,658,662,668,674,680,688,695,701,704,707,714,717,721,728,734,739,741,746,750,753,758,763,768,773,776,780,784,790,797,802,805,808,814,822,827,832,837,841,846,849,851,857,860,865,870,873,875,877,882,884,886,888,890,892,895,898,900,902,904,907,911,914,916,918,922,928,931,936,938,940,942,944,946,950,956,959,961,963,966,968,970,973,977,979,981,983,985,987,993,996,998,1000,1006,1009,1011,1013,1017,1022,1025,1027,1030,1033,1035,1037,1039,1042,1044,1046,1048,1052,1056,1060,1062,1065,1068,1071,1075,1077,1081,1083,1085,1087,1089,1091,1093,1095,1097,1100,1102,1105,1107,1109,1111,1114,1117,1120,1122,1126,1129,1132,1134,1137,1139,1141,1145,1150,1153,1155,1157,1162,1166,1169,1173,1177,1179,1185,1188,1191,1193,1195,1197,1199,1202,1205,1208,1211,1216,1221,1224,1226,1228,1232,1234,1237,1240,1244,1249,1253,1257,1263,1266,1271,1274,1278,1282,1286,1290,1293,1296,1299,1304,1307,1310,1313,1317,1322,1326,1330,1337,1342,1348,1355,1362,1370,1378,1387,1393,1398,1404,1411,1415,1418,1422,1426,1433,1438],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":179,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":180,"transactions":181,"vwap":15},"2026-09-24",25109,27,{"date":183,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":184,"transactions":185,"vwap":15},"2026-09-18",25610,30,{"date":187,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":188,"transactions":189,"vwap":190},"2026-09-16",25382,37,10.0397,{"date":192,"open":15,"high":15,"low":15,"close":15,"change":108,"percent_change":193,"volume":194,"transactions":195,"vwap":15},"2026-09-15",-0.1,50019,71,{"date":197,"open":20,"high":20,"low":20,"close":20,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":20},"2026-09-14",0.02,0.2,5014,15,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":204},"2026-09-11",10.03,0.05,0.5,74129,22,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":108,"percent_change":193,"volume":213,"transactions":214,"vwap":215},"2026-08-28",9.99,9.98,16012,17,9.9806,{"date":217,"open":211,"high":211,"low":211,"close":211,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-08-26",-0.05,-0.5,134,9,9.9907,{"date":224,"open":15,"high":15,"low":15,"close":15,"change":205,"percent_change":206,"volume":225,"transactions":221,"vwap":226},"2026-08-24",121,10.0326,{"date":228,"open":211,"high":211,"low":211,"close":211,"change":108,"percent_change":193,"volume":229,"transactions":214,"vwap":230},"2026-08-21",1317,9.9901,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":16,"percent_change":16,"volume":234,"transactions":201,"vwap":235},"2026-08-17",10,529,10.0002,{"date":237,"open":233,"high":233,"low":233,"close":233,"change":198,"percent_change":199,"volume":238,"transactions":239,"vwap":233},"2026-08-12",26839,41,{"date":241,"open":212,"high":212,"low":212,"close":212,"change":16,"percent_change":16,"volume":242,"transactions":221,"vwap":243},"2026-07-31",165,10.0051,{"date":245,"open":212,"high":212,"low":212,"close":212,"change":108,"percent_change":193,"volume":246,"transactions":247,"vwap":248},"2026-07-30",194,7,9.9995,{"date":250,"open":251,"high":211,"low":251,"close":211,"change":198,"percent_change":199,"volume":252,"transactions":253,"vwap":254},"2026-07-27",9.97,55822,51,9.9845,{"date":256,"open":251,"high":251,"low":251,"close":251,"change":16,"percent_change":16,"volume":257,"transactions":258,"vwap":251},"2026-07-22",1506,19,{"date":260,"open":212,"high":212,"low":251,"close":251,"change":16,"percent_change":16,"volume":261,"transactions":247,"vwap":262},"2026-07-21",1373,9.9782,{"date":264,"open":251,"high":251,"low":265,"close":251,"change":108,"percent_change":193,"volume":266,"transactions":267,"vwap":268},"2026-07-20",9.965,13708,38,9.9699,{"date":270,"open":212,"high":212,"low":212,"close":212,"change":271,"percent_change":272,"volume":273,"transactions":9,"vwap":212},"2026-07-17",0.01,0.1,25000,{"date":275,"open":211,"high":211,"low":251,"close":251,"change":276,"percent_change":277,"volume":278,"transactions":9,"vwap":251},"2026-07-16",-0.02,-0.2,9900,{"date":280,"open":212,"high":211,"low":212,"close":211,"change":16,"percent_change":16,"volume":281,"transactions":9,"vwap":211},"2026-07-15",765600,{"date":283,"open":211,"high":211,"low":211,"close":211,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":211},"2026-07-14",{"date":285,"open":211,"high":211,"low":211,"close":211,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":211},"2026-07-13",{"date":287,"open":211,"high":211,"low":211,"close":211,"change":198,"percent_change":199,"volume":288,"transactions":9,"vwap":211},"2026-07-10",20000,{"date":290,"open":251,"high":251,"low":251,"close":251,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":251},"2026-07-09",{"date":292,"open":251,"high":251,"low":251,"close":251,"change":276,"percent_change":277,"volume":293,"transactions":9,"vwap":251},"2026-07-08",5000,{"date":295,"open":211,"high":211,"low":211,"close":211,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":211},"2026-07-07",{"date":297,"open":211,"high":211,"low":211,"close":211,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":211},"2026-07-06",{"date":299,"open":233,"high":233,"low":211,"close":211,"change":271,"percent_change":272,"volume":300,"transactions":9,"vwap":211},"2026-07-02",35800,{"date":302,"open":251,"high":212,"low":251,"close":212,"change":271,"percent_change":272,"volume":303,"transactions":9,"vwap":212},"2026-07-01",45000,{"date":305,"open":251,"high":251,"low":251,"close":251,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":251},"2026-06-30",{"date":307,"open":251,"high":251,"low":251,"close":251,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":251},"2026-06-29",{"date":309,"open":251,"high":251,"low":251,"close":251,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":251},"2026-06-26",{"date":311,"open":251,"high":251,"low":251,"close":251,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":251},"2026-06-25",{"date":313,"open":251,"high":251,"low":251,"close":251,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":251},"2026-06-24",{"date":315,"open":251,"high":251,"low":251,"close":251,"change":198,"percent_change":199,"volume":316,"transactions":9,"vwap":251},"2026-06-23",23700,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":319},"2026-06-22",9.95,{"date":321,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":319},"2026-06-18",{"date":323,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":319},"2026-06-17",{"date":325,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":319},"2026-06-16",{"date":327,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":319},"2026-06-15",{"date":329,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":319},"2026-06-12",{"date":331,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":319},"2026-06-11",{"date":333,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":319},"2026-06-10",{"date":335,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":319},"2026-06-09",{"date":337,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":319},"2026-06-08",{"date":339,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":319},"2026-06-05",{"date":341,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":319},"2026-06-04",{"date":343,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":319},"2026-06-03",{"date":345,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":346,"transactions":9,"vwap":319},"2026-06-02",5600,{"date":348,"open":319,"high":319,"low":319,"close":319,"change":198,"percent_change":199,"volume":349,"transactions":9,"vwap":319},"2026-06-01",28000,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":352},"2026-05-29",9.93,{"date":354,"open":352,"high":352,"low":352,"close":352,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":352},"2026-05-28",{"date":356,"open":352,"high":352,"low":352,"close":352,"change":271,"percent_change":272,"volume":357,"transactions":9,"vwap":352},"2026-05-27",100,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":360},"2026-05-26",9.92,{"date":362,"open":360,"high":360,"low":360,"close":360,"change":271,"percent_change":272,"volume":363,"transactions":9,"vwap":360},"2026-05-22",2900,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":366},"2026-05-21",9.91,{"date":368,"open":366,"high":366,"low":366,"close":366,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":366},"2026-05-20",{"date":370,"open":366,"high":366,"low":366,"close":366,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":366},"2026-05-19",{"date":372,"open":366,"high":366,"low":366,"close":366,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":366},"2026-05-18",{"date":374,"open":366,"high":366,"low":366,"close":366,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":366},"2026-05-15",{"date":376,"open":366,"high":366,"low":366,"close":366,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":366},"2026-05-14",{"date":378,"open":366,"high":366,"low":366,"close":366,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":366},"2026-05-13",{"date":380,"open":366,"high":366,"low":366,"close":366,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":366},"2026-05-12",{"date":382,"open":366,"high":366,"low":366,"close":366,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":366},"2026-05-11",{"date":384,"open":366,"high":366,"low":366,"close":366,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":366},"2026-05-08",{"date":386,"open":360,"high":360,"low":366,"close":366,"change":108,"percent_change":193,"volume":387,"transactions":9,"vwap":366},"2026-05-07",2000,{"date":389,"open":360,"high":360,"low":360,"close":360,"change":108,"percent_change":193,"volume":390,"transactions":9,"vwap":360},"2026-05-06",15300,{"date":392,"open":352,"high":352,"low":352,"close":352,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":352},"2026-05-05",{"date":394,"open":319,"high":319,"low":352,"close":352,"change":395,"percent_change":396,"volume":397,"transactions":9,"vwap":352},"2026-05-04",0.03,0.3,600,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":400},"2026-05-01",9.9,{"date":402,"open":400,"high":400,"low":400,"close":400,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":400},"2026-04-30",{"date":404,"open":360,"high":360,"low":400,"close":400,"change":405,"percent_change":406,"volume":407,"transactions":9,"vwap":400},"2026-04-29",-0.03,-0.3,4200,{"date":409,"open":352,"high":352,"low":352,"close":352,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":352},"2026-04-28",{"date":411,"open":352,"high":352,"low":352,"close":352,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":352},"2026-04-27",{"date":413,"open":352,"high":352,"low":352,"close":352,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":352},"2026-04-24",{"date":415,"open":352,"high":352,"low":352,"close":352,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":352},"2026-04-23",{"date":417,"open":352,"high":352,"low":360,"close":352,"change":198,"percent_change":199,"volume":418,"transactions":9,"vwap":352},"2026-04-22",34200,{"date":420,"open":366,"high":366,"low":366,"close":366,"change":16,"percent_change":16,"volume":421,"transactions":9,"vwap":366},"2026-04-21",74900,{"date":423,"open":366,"high":366,"low":366,"close":366,"change":198,"percent_change":199,"volume":424,"transactions":9,"vwap":366},"2026-04-20",46500,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":16,"percent_change":16,"volume":428,"transactions":9,"vwap":427},"2026-04-17",9.89,100000,{"date":430,"open":427,"high":427,"low":427,"close":427,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":427},"2026-04-16",{"date":432,"open":427,"high":427,"low":427,"close":427,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":427},"2026-04-15",{"date":434,"open":435,"high":435,"low":427,"close":427,"change":108,"percent_change":193,"volume":436,"transactions":9,"vwap":427},"2026-04-14",9.94,61100,{"date":438,"open":427,"high":400,"low":427,"close":400,"change":16,"percent_change":16,"volume":439,"transactions":9,"vwap":400},"2026-04-13",4500,{"date":441,"open":400,"high":400,"low":400,"close":400,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":400},"2026-04-10",{"date":443,"open":400,"high":400,"low":400,"close":400,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":400},"2026-04-09",{"date":445,"open":400,"high":400,"low":400,"close":400,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":400},"2026-04-08",{"date":447,"open":400,"high":400,"low":400,"close":400,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":400},"2026-04-07",{"date":449,"open":400,"high":400,"low":400,"close":400,"change":16,"percent_change":16,"volume":170,"transactions":9,"vwap":400},"2026-04-06",{"date":451,"open":400,"high":400,"low":400,"close":400,"change":271,"percent_change":272,"volume":170,"transactions":9,"vwap":400},"2026-04-02",{"date":453,"open":427,"high":427,"low":427,"close":427,"change":271,"percent_change":272,"volume":454,"transactions":9,"vwap":427},"2026-04-01",48600,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":16,"percent_change":16,"volume":458,"transactions":9,"vwap":457},"2026-03-31",9.88,50000,{"date":460,"open":457,"high":457,"low":457,"close":457,"change":108,"percent_change":193,"volume":461,"transactions":9,"vwap":457},"2026-03-30",160300,{"date":463,"open":427,"high":427,"low":427,"close":427,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":427},"2026-03-27",{"date":465,"open":427,"high":427,"low":427,"close":427,"change":16,"percent_change":16,"volume":466,"transactions":9,"vwap":427},"2026-03-26",2800,{"date":468,"open":427,"high":427,"low":427,"close":427,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":427},"2026-03-25",{"date":470,"open":427,"high":427,"low":427,"close":427,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":427},"2026-03-24",{"date":472,"open":427,"high":427,"low":427,"close":427,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":427},"2026-03-23",{"date":474,"open":427,"high":427,"low":427,"close":427,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":427},"2026-03-20",{"date":476,"open":427,"high":427,"low":427,"close":427,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":427},"2026-03-19",{"date":478,"open":427,"high":427,"low":427,"close":427,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":427},"2026-03-18",{"date":480,"open":427,"high":427,"low":427,"close":427,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":427},"2026-03-17",{"date":482,"open":427,"high":427,"low":427,"close":427,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":427},"2026-03-16",{"date":484,"open":427,"high":427,"low":427,"close":427,"change":485,"percent_change":486,"volume":487,"transactions":9,"vwap":427},"2026-03-13",-0.06,-0.6,3400,{"date":489,"open":319,"high":319,"low":319,"close":319,"change":490,"percent_change":491,"volume":357,"transactions":9,"vwap":319},"2026-03-12",0.07,0.71,{"date":493,"open":457,"high":457,"low":457,"close":457,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":457},"2026-03-11",{"date":495,"open":457,"high":457,"low":457,"close":457,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":457},"2026-03-10",{"date":497,"open":457,"high":457,"low":457,"close":457,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":457},"2026-03-09",{"date":499,"open":457,"high":457,"low":457,"close":457,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":457},"2026-03-06",{"date":501,"open":457,"high":457,"low":457,"close":457,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":457},"2026-03-05",{"date":503,"open":457,"high":457,"low":457,"close":457,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":457},"2026-03-04",{"date":505,"open":506,"high":457,"low":506,"close":457,"change":108,"percent_change":193,"volume":507,"transactions":9,"vwap":457},"2026-03-03",9.87,30000,{"date":509,"open":427,"high":427,"low":427,"close":427,"change":108,"percent_change":193,"volume":510,"transactions":9,"vwap":427},"2026-03-02",400,{"date":512,"open":352,"high":352,"low":400,"close":400,"change":16,"percent_change":16,"volume":513,"transactions":9,"vwap":400},"2026-02-27",8400,{"date":515,"open":400,"high":400,"low":400,"close":400,"change":108,"percent_change":193,"volume":516,"transactions":9,"vwap":400},"2026-02-26",26200,{"date":518,"open":366,"high":366,"low":366,"close":366,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":366},"2026-02-25",{"date":520,"open":366,"high":366,"low":366,"close":366,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":366},"2026-02-24",{"date":522,"open":366,"high":366,"low":366,"close":366,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":366},"2026-02-23",{"date":524,"open":366,"high":366,"low":366,"close":366,"change":108,"percent_change":193,"volume":525,"transactions":9,"vwap":366},"2026-02-20",122500,{"date":527,"open":360,"high":360,"low":366,"close":360,"change":16,"percent_change":16,"volume":510,"transactions":9,"vwap":360},"2026-02-19",{"date":529,"open":360,"high":360,"low":360,"close":360,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":360},"2026-02-18",{"date":531,"open":435,"high":435,"low":360,"close":360,"change":108,"percent_change":193,"volume":532,"transactions":9,"vwap":360},"2026-02-17",56000,{"date":534,"open":352,"high":352,"low":352,"close":352,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":352},"2026-02-13",{"date":536,"open":352,"high":352,"low":352,"close":352,"change":198,"percent_change":199,"volume":537,"transactions":9,"vwap":352},"2026-02-12",3000,{"date":539,"open":366,"high":366,"low":366,"close":366,"change":395,"percent_change":396,"volume":540,"transactions":9,"vwap":366},"2026-02-11",250000,{"date":542,"open":457,"high":457,"low":457,"close":457,"change":490,"percent_change":491,"volume":357,"transactions":9,"vwap":457},"2026-02-10",{"date":544,"open":352,"high":319,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":545},"2026-02-09",9.81,-0.14,-1.41,16500,{"date":550,"open":319,"high":319,"low":435,"close":319,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":319},"2026-02-06",9.74,4638.1,10700,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-01-27",0.20999999,-0.0243,-10.37,240,{"date":561,"open":556,"high":562,"low":556,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-01-26",0.2343,0.0018,0.77,1705,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-01-20",0.30000001,0.2325,0.0225,10.71,787,{"date":574,"open":556,"high":556,"low":556,"close":556,"change":575,"percent_change":576,"volume":537,"transactions":9,"vwap":556},"2026-01-16",-0.0225,-9.68,{"date":578,"open":569,"high":569,"low":569,"close":569,"change":579,"percent_change":580,"volume":387,"transactions":9,"vwap":569},"2026-01-13",-0.0175,-7,{"date":582,"open":118,"high":118,"low":118,"close":118,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":118},"2026-01-09",-0.048,-16.11,570,{"date":587,"open":556,"high":588,"low":556,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-01-07",0.29800001,0.008,2.76,2200,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":103,"percent_change":595,"volume":596,"transactions":9,"vwap":594},"2026-01-02",0.28999999,26.09,5011,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2025-12-31",0.23,0.0175,8.24,370,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2025-12-29",0.21250001,0.0125,6.25,360,{"date":610,"open":199,"high":199,"low":199,"close":199,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":199},"2025-12-26",-0.0999,-33.31,340,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":617},"2025-12-22",0.27000001,0.2999,0.2001,0.056,22.96,52503,{"date":623,"open":568,"high":568,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2025-12-16",0.2439,-0.0061,-2.44,13981,{"date":629,"open":568,"high":568,"low":118,"close":118,"change":218,"percent_change":630,"volume":631,"transactions":9,"vwap":118},"2025-12-15",-16.67,7112,{"date":633,"open":568,"high":568,"low":568,"close":568,"change":198,"percent_change":634,"volume":537,"transactions":9,"vwap":568},"2025-12-12",7.14,{"date":636,"open":21,"high":637,"low":21,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2025-12-11",0.28,-0.0155,-5.25,3950,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":293,"transactions":9,"vwap":643},"2025-12-10",0.29550001,0.0249,9.2,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2025-12-09",0.27065,0.0357,15.19,510,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2025-12-05",0.235,-0.035,-12.96,4917,{"date":659,"open":616,"high":616,"low":660,"close":616,"change":16,"percent_change":16,"volume":661,"transactions":9,"vwap":616},"2025-12-03",0.2493,22000,{"date":663,"open":664,"high":616,"low":665,"close":616,"change":198,"percent_change":666,"volume":667,"transactions":9,"vwap":616},"2025-12-02",0.26899999,0.22499999,8,83651,{"date":669,"open":118,"high":118,"low":670,"close":118,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":118},"2025-12-01",0.21556,0.009,3.73,85262,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2025-11-28",0.241,-0.014,-5.49,660,{"date":681,"open":682,"high":568,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2025-11-26",0.26750001,0.23999999,0.255,-0.0974,-27.64,59473,{"date":689,"open":690,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":690},"2025-11-21",0.3524,0.33000001,-0.0444,-11.19,10000,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2025-11-20",0.39682999,0.0168,4.42,106,{"date":702,"open":143,"high":143,"low":143,"close":143,"change":16,"percent_change":16,"volume":703,"transactions":9,"vwap":143},"2025-11-18",300,{"date":705,"open":143,"high":143,"low":143,"close":143,"change":276,"percent_change":706,"volume":700,"transactions":9,"vwap":143},"2025-11-13",-5,{"date":708,"open":709,"high":710,"low":711,"close":710,"change":198,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2025-11-11",0.39700001,0.40000001,0.38600001,5.26,10752,{"date":715,"open":143,"high":143,"low":143,"close":143,"change":16,"percent_change":16,"volume":716,"transactions":9,"vwap":143},"2025-11-10",10039,{"date":718,"open":143,"high":143,"low":143,"close":143,"change":719,"percent_change":720,"volume":357,"transactions":9,"vwap":143},"2025-11-07",-0.08,-17.39,{"date":722,"open":723,"high":724,"low":725,"close":725,"change":485,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2025-11-06",0.50999999,0.51999998,0.46000001,-11.54,22048,{"date":729,"open":724,"high":730,"low":724,"close":724,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":724},"2025-11-05",0.52499998,-0.07,-11.86,32306,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":16,"percent_change":16,"volume":738,"transactions":9,"vwap":737},"2025-11-03",0.5934,0.58999997,1500,{"date":740,"open":737,"high":737,"low":737,"close":737,"change":16,"percent_change":16,"volume":397,"transactions":9,"vwap":737},"2025-10-30",{"date":742,"open":743,"high":737,"low":743,"close":737,"change":271,"percent_change":744,"volume":745,"transactions":9,"vwap":737},"2025-10-27",0.57999998,1.72,5356,{"date":747,"open":724,"high":743,"low":724,"close":743,"change":103,"percent_change":748,"volume":749,"transactions":9,"vwap":743},"2025-10-24",11.54,4007,{"date":751,"open":752,"high":752,"low":724,"close":724,"change":16,"percent_change":16,"volume":170,"transactions":9,"vwap":724},"2025-10-23",0.55000001,{"date":754,"open":724,"high":724,"low":724,"close":724,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":724},"2025-10-21",0.04,8.33,105,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":749,"transactions":9,"vwap":760},"2025-10-15",0.47999999,-0.0452,-8.61,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":170,"transactions":9,"vwap":765},"2025-10-13",0.52520001,0.0375,7.69,{"date":769,"open":760,"high":770,"low":760,"close":770,"change":771,"percent_change":772,"volume":694,"transactions":9,"vwap":770},"2025-10-10",0.48768401,0.0077,1.6,{"date":774,"open":760,"high":760,"low":760,"close":760,"change":16,"percent_change":16,"volume":775,"transactions":9,"vwap":760},"2025-10-07",1300,{"date":777,"open":760,"high":760,"low":760,"close":760,"change":198,"percent_change":778,"volume":779,"transactions":9,"vwap":760},"2025-09-29",4.35,7600,{"date":781,"open":725,"high":725,"low":725,"close":725,"change":271,"percent_change":782,"volume":783,"transactions":9,"vwap":725},"2025-09-25",2.22,2310,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2025-09-23",0.44999999,-0.15,-25,2751,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2025-09-19",0.59249997,0.60000002,0.17,39.53,16712,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":719,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2025-09-16",0.43000001,-15.69,2020,{"date":803,"open":723,"high":723,"low":723,"close":723,"change":271,"percent_change":804,"volume":537,"transactions":9,"vwap":723},"2025-09-02",2,{"date":806,"open":206,"high":206,"low":206,"close":206,"change":193,"percent_change":630,"volume":807,"transactions":9,"vwap":206},"2025-08-29",520,{"date":809,"open":810,"high":793,"low":810,"close":793,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":793},"2025-08-21",0.51020002,0.19,46.34,17850,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2025-08-19",0.56569999,0.63999999,0.41,-0.063,-13.32,8260,{"date":823,"open":799,"high":824,"low":799,"close":824,"change":825,"percent_change":826,"volume":397,"transactions":9,"vwap":824},"2025-08-18",0.47299999,0.063,15.37,{"date":828,"open":818,"high":818,"low":818,"close":818,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":818},"2025-08-15",-0.0877,-17.62,312,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":649,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2025-08-12",0.49770001,7.73,201,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":16,"percent_change":16,"volume":840,"transactions":9,"vwap":839},"2025-08-08",0.46200001,1352,{"date":842,"open":839,"high":839,"low":839,"close":839,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":839},"2025-08-07",-0.3258,-41.36,200,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":848},"2025-07-22",0.78780001,{"date":850,"open":848,"high":848,"low":848,"close":848,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":848},"2025-07-21",{"date":852,"open":848,"high":848,"low":853,"close":848,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":848},"2025-07-18",0.72390002,0.0778,10.96,4522,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":859},"2025-07-17",0.70999998,{"date":861,"open":862,"high":859,"low":862,"close":859,"change":205,"percent_change":863,"volume":864,"transactions":9,"vwap":859},"2025-07-16",0.7062,7.58,20509,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":271,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2025-07-15",0.66000003,1.54,318,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":872},"2025-07-14",0.64999998,{"date":874,"open":872,"high":872,"low":872,"close":872,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":872},"2025-07-11",{"date":876,"open":872,"high":872,"low":872,"close":872,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":872},"2025-07-10",{"date":878,"open":879,"high":879,"low":872,"close":872,"change":108,"percent_change":880,"volume":881,"transactions":9,"vwap":872},"2025-07-09",0.69195002,-1.52,9120,{"date":883,"open":867,"high":867,"low":867,"close":867,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":867},"2025-07-08",{"date":885,"open":867,"high":867,"low":867,"close":867,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":867},"2025-07-07",{"date":887,"open":867,"high":867,"low":867,"close":867,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":867},"2025-07-03",{"date":889,"open":867,"high":867,"low":867,"close":867,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":867},"2025-07-02",{"date":891,"open":867,"high":867,"low":867,"close":867,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":867},"2025-07-01",{"date":893,"open":867,"high":867,"low":867,"close":867,"change":16,"percent_change":16,"volume":894,"transactions":9,"vwap":867},"2025-06-30",133,{"date":896,"open":872,"high":867,"low":872,"close":867,"change":271,"percent_change":868,"volume":897,"transactions":9,"vwap":867},"2025-06-27",3500,{"date":899,"open":872,"high":872,"low":872,"close":872,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":872},"2025-06-26",{"date":901,"open":872,"high":872,"low":872,"close":872,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":872},"2025-06-25",{"date":903,"open":872,"high":872,"low":872,"close":872,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":872},"2025-06-24",{"date":905,"open":867,"high":867,"low":872,"close":872,"change":108,"percent_change":880,"volume":906,"transactions":9,"vwap":872},"2025-06-23",6831,{"date":908,"open":867,"high":867,"low":867,"close":867,"change":485,"percent_change":909,"volume":910,"transactions":9,"vwap":867},"2025-06-20",-8.33,260,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":913},"2025-06-18",0.72000003,{"date":915,"open":913,"high":913,"low":913,"close":913,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":913},"2025-06-17",{"date":917,"open":913,"high":913,"low":913,"close":913,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":913},"2025-06-16",{"date":919,"open":913,"high":913,"low":913,"close":913,"change":920,"percent_change":762,"volume":921,"transactions":9,"vwap":913},"2025-06-13",-0.0678,319,{"date":923,"open":924,"high":848,"low":924,"close":848,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":848},"2025-06-12",0.68444997,0.0878,12.54,2136,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":930},"2025-06-11",0.69999999,{"date":932,"open":872,"high":930,"low":872,"close":930,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":930},"2025-06-10",0.15,27.27,25935,{"date":937,"open":752,"high":752,"low":752,"close":752,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":752},"2025-06-09",{"date":939,"open":752,"high":752,"low":752,"close":752,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":752},"2025-06-06",{"date":941,"open":752,"high":752,"low":752,"close":752,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":752},"2025-06-05",{"date":943,"open":752,"high":752,"low":752,"close":752,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":752},"2025-06-04",{"date":945,"open":752,"high":752,"low":752,"close":752,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":752},"2025-06-03",{"date":947,"open":948,"high":752,"low":948,"close":752,"change":16,"percent_change":16,"volume":949,"transactions":9,"vwap":752},"2025-06-02",0.54000002,10015,{"date":951,"open":952,"high":952,"low":953,"close":752,"change":193,"percent_change":954,"volume":955,"transactions":9,"vwap":752},"2025-05-30",0.61000001,0.331,-15.38,50155,{"date":957,"open":872,"high":872,"low":872,"close":872,"change":16,"percent_change":16,"volume":958,"transactions":9,"vwap":872},"2025-05-29",1200,{"date":960,"open":872,"high":872,"low":872,"close":872,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":872},"2025-05-28",{"date":962,"open":872,"high":872,"low":872,"close":872,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":872},"2025-05-27",{"date":964,"open":872,"high":872,"low":872,"close":872,"change":205,"percent_change":756,"volume":965,"transactions":9,"vwap":872},"2025-05-23",853,{"date":967,"open":793,"high":793,"low":793,"close":793,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":793},"2025-05-22",{"date":969,"open":793,"high":793,"low":793,"close":793,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":793},"2025-05-21",{"date":971,"open":793,"high":793,"low":793,"close":793,"change":16,"percent_change":16,"volume":972,"transactions":9,"vwap":793},"2025-05-20",101,{"date":974,"open":793,"high":930,"low":793,"close":793,"change":108,"percent_change":975,"volume":976,"transactions":9,"vwap":793},"2025-05-19",-1.64,1072,{"date":978,"open":952,"high":952,"low":952,"close":952,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":952},"2025-05-16",{"date":980,"open":952,"high":952,"low":952,"close":952,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":952},"2025-05-15",{"date":982,"open":952,"high":952,"low":952,"close":952,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":952},"2025-05-14",{"date":984,"open":952,"high":952,"low":952,"close":952,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":952},"2025-05-13",{"date":986,"open":952,"high":952,"low":952,"close":952,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":952},"2025-05-12",{"date":988,"open":989,"high":990,"low":952,"close":952,"change":991,"percent_change":992,"volume":293,"transactions":9,"vwap":952},"2025-05-09",0.62,0.65499997,-0.094,-13.35,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":995},"2025-05-08",0.704,{"date":997,"open":995,"high":995,"low":995,"close":995,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":995},"2025-05-07",{"date":999,"open":995,"high":995,"low":995,"close":995,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":995},"2025-05-06",{"date":1001,"open":930,"high":1002,"low":872,"close":995,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":995},"2025-05-05",0.82999998,0.0615,9.57,3407,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1008},"2025-05-02",0.64249998,{"date":1010,"open":1008,"high":1008,"low":1008,"close":1008,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1008},"2025-05-01",{"date":1012,"open":1008,"high":1008,"low":1008,"close":1008,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1008},"2025-04-30",{"date":1014,"open":1008,"high":1008,"low":1008,"close":1008,"change":1015,"percent_change":1016,"volume":357,"transactions":9,"vwap":1008},"2025-04-29",0.0675,11.74,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":42,"transactions":9,"vwap":1019},"2025-04-28",0.57499999,0.005,0.88,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1024},"2025-04-25",0.56999999,{"date":1026,"open":1024,"high":1024,"low":1024,"close":1024,"change":16,"percent_change":16,"volume":42,"transactions":9,"vwap":1024},"2025-04-24",{"date":1028,"open":1024,"high":1024,"low":1024,"close":1024,"change":1029,"percent_change":720,"volume":510,"transactions":9,"vwap":1024},"2025-04-23",-0.12,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1032},"2025-04-22",0.69,{"date":1034,"open":1032,"high":1032,"low":1032,"close":1032,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1032},"2025-04-21",{"date":1036,"open":1032,"high":1032,"low":1032,"close":1032,"change":16,"percent_change":16,"volume":958,"transactions":9,"vwap":1032},"2025-04-17",{"date":1038,"open":1032,"high":1032,"low":1032,"close":1032,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1032},"2025-04-16",{"date":1040,"open":872,"high":1032,"low":872,"close":1032,"change":16,"percent_change":16,"volume":1041,"transactions":9,"vwap":1032},"2025-04-15",2300,{"date":1043,"open":1032,"high":1032,"low":1032,"close":1032,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1032},"2025-04-14",{"date":1045,"open":1032,"high":1032,"low":1032,"close":1032,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1032},"2025-04-11",{"date":1047,"open":1032,"high":1032,"low":1032,"close":1032,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1032},"2025-04-10",{"date":1049,"open":867,"high":1032,"low":867,"close":1032,"change":271,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1032},"2025-04-09",1.47,18200,{"date":1053,"open":1032,"high":1032,"low":1054,"close":1054,"change":108,"percent_change":1055,"volume":738,"transactions":9,"vwap":1054},"2025-04-08",0.68000001,-1.45,{"date":1057,"open":867,"high":1032,"low":867,"close":1032,"change":395,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1032},"2025-04-07",4.55,21300,{"date":1061,"open":867,"high":867,"low":867,"close":867,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":867},"2025-04-04",{"date":1063,"open":872,"high":867,"low":817,"close":867,"change":16,"percent_change":16,"volume":1064,"transactions":9,"vwap":867},"2025-04-03",139400,{"date":1066,"open":867,"high":867,"low":867,"close":867,"change":16,"percent_change":16,"volume":1067,"transactions":9,"vwap":867},"2025-04-02",44700,{"date":1069,"open":867,"high":867,"low":867,"close":867,"change":271,"percent_change":868,"volume":1070,"transactions":9,"vwap":867},"2025-04-01",8300,{"date":1072,"open":1054,"high":1054,"low":872,"close":872,"change":485,"percent_change":1073,"volume":1074,"transactions":9,"vwap":872},"2025-03-31",-8.45,10600,{"date":1076,"open":859,"high":859,"low":859,"close":859,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":859},"2025-03-28",{"date":1078,"open":913,"high":913,"low":930,"close":859,"change":108,"percent_change":1079,"volume":1080,"transactions":9,"vwap":859},"2025-03-27",-1.39,14500,{"date":1082,"open":913,"high":913,"low":913,"close":913,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":913},"2025-03-26",{"date":1084,"open":913,"high":913,"low":913,"close":913,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":913},"2025-03-25",{"date":1086,"open":913,"high":913,"low":913,"close":913,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":913},"2025-03-24",{"date":1088,"open":913,"high":913,"low":913,"close":913,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":913},"2025-03-21",{"date":1090,"open":913,"high":913,"low":913,"close":913,"change":16,"percent_change":16,"volume":738,"transactions":9,"vwap":913},"2025-03-20",{"date":1092,"open":913,"high":913,"low":913,"close":913,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":913},"2025-03-19",{"date":1094,"open":913,"high":913,"low":913,"close":913,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":913},"2025-03-18",{"date":1096,"open":913,"high":913,"low":913,"close":913,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":913},"2025-03-17",{"date":1098,"open":913,"high":913,"low":913,"close":913,"change":16,"percent_change":16,"volume":1099,"transactions":9,"vwap":913},"2025-03-14",24900,{"date":1101,"open":913,"high":913,"low":913,"close":913,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":913},"2025-03-13",{"date":1103,"open":913,"high":913,"low":913,"close":913,"change":198,"percent_change":1104,"volume":357,"transactions":9,"vwap":913},"2025-03-12",2.86,{"date":1106,"open":930,"high":930,"low":930,"close":930,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":930},"2025-03-11",{"date":1108,"open":930,"high":930,"low":930,"close":930,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":930},"2025-03-10",{"date":1110,"open":930,"high":930,"low":930,"close":930,"change":16,"percent_change":16,"volume":42,"transactions":9,"vwap":930},"2025-03-07",{"date":1112,"open":930,"high":930,"low":930,"close":930,"change":218,"percent_change":1113,"volume":703,"transactions":9,"vwap":930},"2025-03-06",-6.67,{"date":1115,"open":930,"high":1116,"low":930,"close":1116,"change":16,"percent_change":16,"volume":703,"transactions":9,"vwap":1116},"2025-03-05",0.75,{"date":1118,"open":1116,"high":1116,"low":1116,"close":1116,"change":719,"percent_change":1119,"volume":510,"transactions":9,"vwap":1116},"2025-03-04",-9.64,{"date":1121,"open":1002,"high":1002,"low":1002,"close":1002,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1002},"2025-03-03",{"date":1123,"open":1124,"high":1002,"low":1124,"close":1002,"change":103,"percent_change":1125,"volume":591,"transactions":9,"vwap":1002},"2025-02-28",0.80000001,7.79,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1128},"2025-02-27",0.76999998,{"date":1130,"open":1128,"high":1128,"low":1128,"close":1128,"change":198,"percent_change":1131,"volume":357,"transactions":9,"vwap":1128},"2025-02-26",2.67,{"date":1133,"open":1116,"high":1116,"low":1116,"close":1116,"change":787,"percent_change":630,"volume":357,"transactions":9,"vwap":1116},"2025-02-25",{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1136},"2025-02-24",0.89999998,{"date":1138,"open":1136,"high":1136,"low":1136,"close":1136,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1136},"2025-02-21",{"date":1140,"open":1136,"high":1136,"low":1136,"close":1136,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1136},"2025-02-20",{"date":1142,"open":1143,"high":1136,"low":1143,"close":1136,"change":794,"percent_change":1144,"volume":958,"transactions":9,"vwap":1136},"2025-02-19",0.73000002,23.29,{"date":1146,"open":1143,"high":1143,"low":1143,"close":1143,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1143},"2025-02-18",-0.09,-10.98,800,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1152},"2025-02-14",0.81999999,{"date":1154,"open":1152,"high":1152,"low":1152,"close":1152,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1152},"2025-02-13",{"date":1156,"open":1152,"high":1152,"low":1152,"close":1152,"change":16,"percent_change":16,"volume":1149,"transactions":9,"vwap":1152},"2025-02-12",{"date":1158,"open":1159,"high":1159,"low":1152,"close":1152,"change":1029,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1152},"2025-02-11",0.86000001,-12.77,6600,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":103,"percent_change":1165,"volume":845,"transactions":9,"vwap":1164},"2025-02-10",0.94,6.82,{"date":1167,"open":1021,"high":1021,"low":1021,"close":1021,"change":405,"percent_change":1168,"volume":845,"transactions":9,"vwap":1021},"2025-02-07",-3.3,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":395,"percent_change":1172,"volume":845,"transactions":9,"vwap":1171},"2025-02-06",0.91000003,3.41,{"date":1174,"open":1021,"high":1021,"low":1021,"close":1021,"change":276,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1021},"2025-02-05",-2.22,700,{"date":1178,"open":1136,"high":1136,"low":1136,"close":1136,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1136},"2025-02-04",{"date":1180,"open":1171,"high":1181,"low":1182,"close":1136,"change":108,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1136},"2025-02-03",0.92000002,0.85000002,-1.1,6900,{"date":1186,"open":1171,"high":1171,"low":1171,"close":1171,"change":276,"percent_change":1187,"volume":845,"transactions":9,"vwap":1171},"2025-01-31",-2.15,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1190},"2025-01-30",0.93000001,{"date":1192,"open":1190,"high":1190,"low":1190,"close":1190,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1190},"2025-01-29",{"date":1194,"open":1190,"high":1190,"low":1190,"close":1190,"change":16,"percent_change":16,"volume":703,"transactions":9,"vwap":1190},"2025-01-28",{"date":1196,"open":1190,"high":1190,"low":1190,"close":1190,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1190},"2025-01-27",{"date":1198,"open":1190,"high":1190,"low":1190,"close":1190,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1190},"2025-01-24",{"date":1200,"open":1190,"high":1190,"low":1190,"close":1190,"change":405,"percent_change":1201,"volume":703,"transactions":9,"vwap":1190},"2025-01-23",-3.13,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1204},"2025-01-22",0.95999998,{"date":1206,"open":1171,"high":1204,"low":1171,"close":1204,"change":16,"percent_change":16,"volume":1207,"transactions":9,"vwap":1204},"2025-01-21",4100,{"date":1209,"open":1204,"high":1204,"low":1171,"close":1204,"change":205,"percent_change":1210,"volume":439,"transactions":9,"vwap":1204},"2025-01-17",5.49,{"date":1212,"open":1171,"high":1213,"low":1171,"close":1171,"change":731,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1171},"2025-01-16",1.11,-7.14,4800,{"date":1217,"open":42,"high":1218,"low":1219,"close":1219,"change":731,"percent_change":1113,"volume":1220,"transactions":9,"vwap":1219},"2025-01-15",1.03,0.98000002,12700,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":16,"percent_change":16,"volume":397,"transactions":9,"vwap":1223},"2025-01-14",1.05,{"date":1225,"open":1223,"high":1223,"low":1223,"close":1223,"change":16,"percent_change":16,"volume":357,"transactions":9,"vwap":1223},"2025-01-13",{"date":1227,"open":1223,"high":1223,"low":1223,"close":1223,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1223},"2025-01-10",{"date":1229,"open":1230,"high":1230,"low":1223,"close":1223,"change":16,"percent_change":16,"volume":1231,"transactions":9,"vwap":1223},"2025-01-08",1.07,3800,{"date":1233,"open":1223,"high":1223,"low":1223,"close":1223,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1223},"2025-01-07",{"date":1235,"open":1223,"high":1223,"low":1223,"close":1223,"change":103,"percent_change":1236,"volume":510,"transactions":9,"vwap":1223},"2025-01-06",6.06,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1239},"2025-01-03",0.99000001,{"date":1241,"open":1242,"high":85,"low":1242,"close":1239,"change":218,"percent_change":1243,"volume":387,"transactions":9,"vwap":1239},"2025-01-02",0.94999999,-4.81,{"date":1245,"open":42,"high":1246,"low":1247,"close":1246,"change":16,"percent_change":16,"volume":1248,"transactions":9,"vwap":1246},"2024-12-31",1.04,0.97000003,22100,{"date":1250,"open":1223,"high":1230,"low":98,"close":1246,"change":276,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1246},"2024-12-30",-1.89,3200,{"date":1254,"open":1246,"high":1255,"low":1246,"close":1255,"change":276,"percent_change":1256,"volume":553,"transactions":9,"vwap":1255},"2024-12-27",1.06,-1.85,{"date":1258,"open":1259,"high":1260,"low":1242,"close":1261,"change":395,"percent_change":1104,"volume":1262,"transactions":9,"vwap":1261},"2024-12-26",1.1,1.18,1.08,30600,{"date":1264,"open":1218,"high":1230,"low":85,"close":1223,"change":731,"percent_change":1265,"volume":553,"transactions":9,"vwap":1223},"2024-12-24",-6.25,{"date":1267,"open":1213,"high":1268,"low":1213,"close":1268,"change":205,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2024-12-23",1.12,4.67,1100,{"date":1272,"open":1230,"high":1230,"low":1230,"close":1230,"change":755,"percent_change":1273,"volume":397,"transactions":9,"vwap":1230},"2024-12-20",3.88,{"date":1275,"open":1259,"high":113,"low":1218,"close":1218,"change":731,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1218},"2024-12-19",-6.36,5400,{"date":1279,"open":1280,"high":1280,"low":85,"close":1259,"change":218,"percent_change":1281,"volume":293,"transactions":9,"vwap":1259},"2024-12-18",1.14,-4.35,{"date":1283,"open":1280,"high":1284,"low":1280,"close":1284,"change":271,"percent_change":1021,"volume":1285,"transactions":9,"vwap":1284},"2024-12-17",1.15,1600,{"date":1287,"open":1288,"high":1260,"low":113,"close":1280,"change":16,"percent_change":16,"volume":1289,"transactions":9,"vwap":1280},"2024-12-16",1.17,6100,{"date":1291,"open":56,"high":56,"low":1268,"close":1280,"change":218,"percent_change":1292,"volume":775,"transactions":9,"vwap":1280},"2024-12-13",-4.2,{"date":1294,"open":1284,"high":56,"low":1284,"close":56,"change":272,"percent_change":1295,"volume":363,"transactions":9,"vwap":56},"2024-12-12",9.17,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":16,"percent_change":16,"volume":845,"transactions":9,"vwap":1298},"2024-12-11",1.09,{"date":1300,"open":1230,"high":1301,"low":1230,"close":1298,"change":103,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1298},"2024-12-10",1.2,5.83,8500,{"date":1305,"open":1261,"high":1261,"low":85,"close":1218,"change":16,"percent_change":16,"volume":1306,"transactions":9,"vwap":1218},"2024-12-09",42300,{"date":1308,"open":1218,"high":1246,"low":1218,"close":1218,"change":16,"percent_change":16,"volume":1309,"transactions":9,"vwap":1218},"2024-12-06",3700,{"date":1311,"open":1246,"high":1246,"low":42,"close":1218,"change":405,"percent_change":1312,"volume":293,"transactions":9,"vwap":1218},"2024-12-05",-2.83,{"date":1314,"open":1261,"high":1261,"low":1255,"close":1255,"change":787,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1255},"2024-12-04",-12.4,3600,{"date":1318,"open":1261,"high":1319,"low":1261,"close":1319,"change":1320,"percent_change":1321,"volume":958,"transactions":9,"vwap":1319},"2024-12-03",1.21,0.13,12.04,{"date":1323,"open":1319,"high":1319,"low":1223,"close":1261,"change":1324,"percent_change":1325,"volume":293,"transactions":9,"vwap":1261},"2024-12-02",-0.16,-12.9,{"date":1327,"open":1301,"high":1328,"low":1301,"close":1329,"change":16,"percent_change":16,"volume":1176,"transactions":9,"vwap":1329},"2024-11-29",1.25,1.24,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1329,"change":719,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1329},"2024-11-27",1.3,1.35,1.16,-6.06,62800,{"date":1338,"open":1301,"high":1339,"low":1301,"close":1339,"change":1340,"percent_change":233,"volume":1341,"transactions":9,"vwap":1339},"2024-11-26",1.32,0.12,21100,{"date":1343,"open":1344,"high":1344,"low":1171,"close":1301,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1301},"2024-11-25",1.82,-2.32,-65.91,84900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":719,"percent_change":1175,"volume":1354,"transactions":9,"vwap":1353},"2024-11-22",3.8,3.95,3.5,3.52,42900,{"date":1356,"open":1357,"high":1358,"low":1352,"close":1359,"change":1360,"percent_change":1361,"volume":421,"transactions":9,"vwap":1359},"2024-11-21",3.82,3.9,3.6,-0.27,-6.98,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":794,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2024-11-20",3.71,3.99,3.35,3.87,4.59,47600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":118,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2024-11-19",3.43,3.78,3.32,3.7,7.25,18000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2024-11-18",3.14,5.5,3.13,3.45,0.33,10.58,44900,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":198,"percent_change":1392,"volume":1149,"transactions":9,"vwap":1391},"2024-11-15",3.1,3.16,3.12,0.65,{"date":1394,"open":1395,"high":1395,"low":1389,"close":1389,"change":485,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1389},"2024-11-14",3.15,-1.9,500,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1390,"change":205,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1390},"2024-11-13",3.07,3.19,1.61,2500,{"date":1405,"open":1374,"high":1366,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2024-11-12",3.03,3.11,-0.29,-8.53,38900,{"date":1412,"open":1390,"high":1372,"low":1390,"close":1413,"change":16,"percent_change":16,"volume":1414,"transactions":9,"vwap":1413},"2024-11-11",3.4,25800,{"date":1416,"open":84,"high":1413,"low":1400,"close":1413,"change":16,"percent_change":16,"volume":1417,"transactions":9,"vwap":1413},"2024-11-08",42600,{"date":1419,"open":1420,"high":1372,"low":84,"close":1413,"change":16,"percent_change":16,"volume":1421,"transactions":9,"vwap":1413},"2024-11-07",3.38,38200,{"date":1423,"open":1383,"high":1352,"low":1424,"close":1413,"change":276,"percent_change":1425,"volume":1067,"transactions":9,"vwap":1413},"2024-11-06",3.26,-0.58,{"date":1427,"open":1428,"high":1429,"low":1366,"close":1430,"change":405,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2024-11-05",3.46,3.47,3.42,-0.87,12000,{"date":1434,"open":1435,"high":1352,"low":1436,"close":1383,"change":16,"percent_change":16,"volume":1437,"transactions":9,"vwap":1383},"2024-11-04",3.48,3.27,14300,{"date":175,"open":1424,"high":1383,"low":1439,"close":1383,"change":811,"percent_change":1302,"volume":1231,"transactions":9,"vwap":1383},3.25]