[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CABR":3,"homepage-market-summary":30,"stock-historical-CABR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CABR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Caring Brands, Inc. Common Stock","Nasdaq",null,"PERFUMES, COSMETICS & OTHER TOILET PREPARATIONS","Caring Brands Inc is a wellness consumer products company. It offers several over-the-counter (OTC) and cosmetic consumer products. Its product pipeline includes a diverse products, such as hair loss treatments, eczema and psoriasis treatments, vitiligo solutions, a jellyfish sting protective suncare line, and women's sexual wellness products, catering to diverse health and wellness needs. It operates in a single segment.","3","Fort Pierce, FL",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.16,1.2299,1.11,1.19,-0.03,-2.52,19649.154,111,1.1603,6,0.70999998,134120.755224404,8.5,300,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":19,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":172,"total_pages":46,"summary":173,"data":178},1000,{"period_high":25,"period_low":26,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},112301,33690374.806101,-3.33,"2025-06-17",[179,180,188,195,205,214,224,234,242,251,260,269,277,284,294,299,306,315,321,330,337,347,357,366,374,382,390,396,404,410,417,423,433,440,447,455,462,470,479,488,499,509,517,523,532,538,543,549,555,561,567,574,580,587,594,597,602,606,611,616,620,624,630,633,636,641,646,650,654,659,663,668,673,677,682,687,692,697,701,706,710,713,717,721,726,729,735,740,745,750,756,761,767,775,781,787,792,797,803,808,814,820,828,835,843,850,856,861,865,868,874,879,883,886,890,895,898,903,907,911,915,920,924,928,931,935,939,943,948,952,956,960,964,970,976,981,986,993,1001,1008,1015,1021,1027,1033,1039,1044,1049,1053,1060,1066,1072,1077,1084,1091,1095,1103,1108,1112,1116,1120,1124,1128,1133,1139,1145,1149,1157,1164,1169,1175,1184,1188,1192,1197,1203,1208,1212,1218,1224,1230,1236,1241,1245,1250,1254,1258,1261,1266,1271,1276,1282,1288,1292,1296,1301,1306,1312,1318,1323,1328,1336,1340,1345,1349,1354,1359,1364,1368,1373,1377,1380,1385,1389,1392,1396,1401,1407,1413,1420,1426,1434,1440,1447,1455,1462,1468,1474,1482,1487,1493,1499,1505,1510,1516,1525,1532,1537,1544,1550,1557,1561,1566,1572,1577,1580,1586,1592,1598,1603,1608,1614,1618,1622,1627,1630,1634,1638,1643,1646,1650,1655,1659,1665,1671,1676,1681,1685,1689,1694,1699,1701,1707,1714,1717,1721,1728,1733,1738,1745,1754,1759,1763,1768,1773,1778,1783,1788,1794,1800,1804,1807,1809,1813,1818,1823,1831,1836,1843,1849,1851],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":181,"open":182,"high":183,"low":16,"close":19,"change":184,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",1.2,1.232528,0,10170.8171,75,1.1915,{"date":189,"open":190,"high":190,"low":19,"close":19,"change":20,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",1.1995,-2.46,1460.26338,42,1.1932,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",1.25,1.31,1.22,-0.02,-1.61,8360.8171,124,1.2336,{"date":206,"open":19,"high":207,"low":208,"close":209,"change":210,"percent_change":121,"volume":211,"transactions":212,"vwap":213},"2026-09-28",1.3,1.1805,1.24,0.0031,15361.8171,227,1.2546,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",1.21,1.2369,1.15,0.0219,1.8,12187.8171,205,1.1997,{"date":225,"open":216,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",1.23,1.205,1.215,-0.035,-2.8,16716.8171,112,1.2186,{"date":235,"open":236,"high":236,"low":199,"close":197,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",1.26,-0.06,-4.58,6899.8171,127,1.2399,{"date":243,"open":207,"high":244,"low":245,"close":198,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",1.3265,1.295,0.01,0.77,23851.271899,191,1.3105,{"date":252,"open":81,"high":253,"low":254,"close":207,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",1.425,1.29,-0.1,-7.14,39062.856315,316,1.3458,{"date":261,"open":197,"high":262,"low":197,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",1.42,1.4,0.05,3.7,34170.8171,177,1.3678,{"date":270,"open":271,"high":272,"low":199,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":249,"vwap":276},"2026-09-17",1.255,1.35,0.13,10.66,34136.8171,1.2741,{"date":278,"open":16,"high":209,"low":18,"close":199,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",0.04,3.39,25278.8171,220,1.1479,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",1.2445,1.155,1.18,0.02,1.72,5758.448738,185,1.1898,{"date":295,"open":218,"high":209,"low":18,"close":16,"change":20,"percent_change":21,"volume":296,"transactions":297,"vwap":298},"2026-09-14",33043.704123,246,1.1657,{"date":300,"open":116,"high":182,"low":301,"close":19,"change":264,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",1.12,4.39,40051.8171,310,1.1686,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":289,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",1.1,1.14,1.07,1.79,18961.9071,192,1.1112,{"date":316,"open":308,"high":199,"low":317,"close":301,"change":246,"percent_change":66,"volume":318,"transactions":319,"vwap":320},"2026-09-09",1.05,41566.8171,288,1.1193,{"date":322,"open":236,"high":323,"low":324,"close":18,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",1.3076,1.0959,-0.15,-11.9,35496.8171,237,1.1634,{"date":331,"open":236,"high":332,"low":197,"close":236,"change":111,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",1.3583,-0.79,5311.8171,120,1.2865,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",1.375,1.256,1.27,-0.19,-13.01,32389.8201,482,1.3198,{"date":348,"open":349,"high":350,"low":81,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",1.365,1.58,1.46,0.11,8.15,336278.886215,1308,1.4837,{"date":358,"open":359,"high":360,"low":361,"close":272,"change":246,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",1.36,1.38,1.3315,0.75,5087.8171,148,1.3587,{"date":367,"open":360,"high":360,"low":368,"close":81,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-31",1.33,-0.05,-3.6,10207.222718,109,1.3685,{"date":375,"open":360,"high":376,"low":81,"close":377,"change":246,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-28",1.4185,1.39,0.72,21264.8171,136,1.3788,{"date":383,"open":198,"high":384,"low":385,"close":360,"change":264,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-27",1.4488,1.2659,3.76,26653.8171,138,1.3947,{"date":391,"open":368,"high":272,"low":197,"close":368,"change":392,"percent_change":393,"volume":394,"transactions":212,"vwap":395},"2026-08-26",0.045,3.5,25799.8811,1.285,{"date":397,"open":398,"high":349,"low":271,"close":395,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-25",1.2966,-0.065,-4.81,41751.345269,340,1.3252,{"date":405,"open":81,"high":272,"low":406,"close":272,"change":106,"percent_change":95,"volume":407,"transactions":408,"vwap":409},"2026-08-24",1.2501,13125.345269,242,1.3203,{"date":411,"open":272,"high":412,"low":254,"close":254,"change":413,"percent_change":414,"volume":415,"transactions":380,"vwap":416},"2026-08-21",1.3791,-0.04,-3.01,81645.03468,1.3369,{"date":418,"open":377,"high":377,"low":198,"close":368,"change":237,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-20",-4.32,35532.499087,286,1.3378,{"date":424,"open":425,"high":426,"low":427,"close":377,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-19",1.37,1.45,1.3512,0.03,2.21,42222.595114,173,1.3971,{"date":434,"open":207,"high":435,"low":207,"close":359,"change":428,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-18",1.41,2.26,29429,370,1.3666,{"date":441,"open":360,"high":426,"low":442,"close":368,"change":369,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",1.3239,-3.62,12618.43,301,1.3908,{"date":448,"open":272,"high":449,"low":272,"close":360,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-14",1.4299,0.07,5.34,54034,349,1.3825,{"date":456,"open":360,"high":262,"low":207,"close":198,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-13",-0.08,-5.76,60513.588235,309,1.3477,{"date":463,"open":464,"high":465,"low":425,"close":377,"change":457,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-12",1.51,1.5329,-5.44,48143.9307,636,1.408,{"date":471,"open":472,"high":473,"low":263,"close":474,"change":428,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-11",1.55,1.5526,1.47,2.08,34786.901617,568,1.4456,{"date":480,"open":360,"high":481,"low":482,"close":481,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-10",1.44,1.32,0.105,7.87,66867.821475,342,1.3723,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-07",1.65,1.84,1.28,1.335,-0.275,-17.08,627253.865408,2235,1.5988,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":264,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-06",1.62,1.67,1.561,1.61,3.21,190076.74,563,1.6711,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":184,"percent_change":184,"volume":514,"transactions":515,"vwap":516},"2026-08-05",1.59,1.6199,1.56,11737,131,1.5705,{"date":518,"open":504,"high":512,"low":513,"close":513,"change":519,"percent_change":230,"volume":520,"transactions":521,"vwap":522},"2026-08-04",-0.045,55314.371259,390,1.5835,{"date":524,"open":525,"high":501,"low":511,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-03",1.6,1.605,0.015,0.94,29131.281386,517,1.6037,{"date":533,"open":501,"high":501,"low":513,"close":511,"change":428,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",1.92,6901,97,1.6021,{"date":539,"open":511,"high":525,"low":513,"close":513,"change":184,"percent_change":184,"volume":540,"transactions":541,"vwap":542},"2026-07-30",3062.595114,73,1.5798,{"date":544,"open":472,"high":501,"low":472,"close":513,"change":264,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-29",3.31,40414.612,204,1.5688,{"date":550,"open":426,"high":551,"low":426,"close":464,"change":106,"percent_change":552,"volume":553,"transactions":304,"vwap":554},"2026-07-28",1.5316,4.14,72817.261,1.4889,{"date":556,"open":426,"high":557,"low":263,"close":426,"change":184,"percent_change":184,"volume":558,"transactions":559,"vwap":560},"2026-07-27",1.5,49194,166,1.4447,{"date":562,"open":263,"high":426,"low":263,"close":426,"change":106,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-24",4.32,15476,172,1.4259,{"date":568,"open":492,"high":569,"low":492,"close":377,"change":450,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-23",1.49,5.3,54068,551,1.4089,{"date":575,"open":262,"high":262,"low":492,"close":482,"change":200,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-22",-1.49,73399.3664,434,1.3456,{"date":581,"open":272,"high":262,"low":81,"close":81,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-21",-0.025,-1.83,90915.3664,363,1.3724,{"date":588,"open":492,"high":425,"low":492,"close":349,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-20",0.065,5,29120.3664,181,1.3323,{"date":595,"open":197,"high":81,"low":197,"close":207,"change":289,"percent_change":513,"volume":596,"transactions":9,"vwap":207},"2026-07-17",26900,{"date":598,"open":599,"high":81,"low":599,"close":492,"change":200,"percent_change":600,"volume":601,"transactions":9,"vwap":492},"2026-07-16",1.241,-1.54,35500,{"date":603,"open":197,"high":263,"low":19,"close":207,"change":111,"percent_change":604,"volume":605,"transactions":9,"vwap":207},"2026-07-15",-0.76,144600,{"date":607,"open":426,"high":351,"low":209,"close":198,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":198},"2026-07-14",-0.16,-10.88,75000,{"date":612,"open":81,"high":613,"low":482,"close":474,"change":273,"percent_change":614,"volume":615,"transactions":9,"vwap":474},"2026-07-13",1.73,9.7,88100,{"date":617,"open":368,"high":263,"low":198,"close":81,"change":289,"percent_change":618,"volume":619,"transactions":9,"vwap":81},"2026-07-10",1.52,45800,{"date":621,"open":569,"high":557,"low":207,"close":482,"change":608,"percent_change":622,"volume":623,"transactions":9,"vwap":482},"2026-07-09",-10.81,90300,{"date":625,"open":339,"high":618,"low":207,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-08",1.48,0.09,6.47,81900,{"date":631,"open":360,"high":569,"low":360,"close":377,"change":428,"percent_change":429,"volume":632,"transactions":9,"vwap":377},"2026-07-07",51700,{"date":634,"open":207,"high":360,"low":245,"close":359,"change":246,"percent_change":158,"volume":635,"transactions":9,"vwap":359},"2026-07-06",48100,{"date":637,"open":481,"high":481,"low":198,"close":272,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":272},"2026-07-02",-0.07,-4.93,68200,{"date":642,"open":209,"high":481,"low":209,"close":262,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":262},"2026-07-01",0.18,14.52,168500,{"date":647,"open":492,"high":492,"low":648,"close":209,"change":184,"percent_change":184,"volume":649,"transactions":9,"vwap":209},"2026-06-30",1.17,101400,{"date":651,"open":288,"high":236,"low":288,"close":209,"change":428,"percent_change":652,"volume":653,"transactions":9,"vwap":209},"2026-06-29",2.48,27900,{"date":655,"open":288,"high":656,"low":309,"close":216,"change":106,"percent_change":657,"volume":658,"transactions":9,"vwap":216},"2026-06-26",1.221,5.22,37200,{"date":660,"open":309,"high":19,"low":661,"close":218,"change":184,"percent_change":184,"volume":662,"transactions":9,"vwap":218},"2026-06-25",1.025,18400,{"date":664,"open":218,"high":19,"low":665,"close":218,"change":200,"percent_change":666,"volume":667,"transactions":9,"vwap":218},"2026-06-24",1.102,-1.71,13600,{"date":669,"open":19,"high":670,"low":671,"close":648,"change":184,"percent_change":184,"volume":672,"transactions":9,"vwap":648},"2026-06-23",1.246,1.132,43200,{"date":674,"open":492,"high":492,"low":308,"close":648,"change":20,"percent_change":675,"volume":676,"transactions":9,"vwap":648},"2026-06-22",-2.5,89700,{"date":678,"open":482,"high":81,"low":182,"close":182,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":182},"2026-06-18",-0.085,-6.61,148400,{"date":683,"open":368,"high":684,"low":341,"close":395,"change":519,"percent_change":685,"volume":686,"transactions":9,"vwap":395},"2026-06-17",1.428,-3.38,109300,{"date":688,"open":226,"high":689,"low":648,"close":368,"change":273,"percent_change":690,"volume":691,"transactions":9,"vwap":368},"2026-06-16",1.385,10.83,161000,{"date":693,"open":216,"high":197,"low":694,"close":182,"change":450,"percent_change":695,"volume":696,"transactions":9,"vwap":182},"2026-06-15",1.145,6.19,73100,{"date":698,"open":288,"high":288,"low":308,"close":116,"change":279,"percent_change":699,"volume":700,"transactions":9,"vwap":116},"2026-06-12",3.67,41900,{"date":702,"open":16,"high":16,"low":703,"close":703,"change":111,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-11",1.09,-0.91,30400,{"date":707,"open":19,"high":182,"low":308,"close":308,"change":255,"percent_change":708,"volume":709,"transactions":9,"vwap":308},"2026-06-10",-8.33,52600,{"date":711,"open":254,"high":254,"low":218,"close":182,"change":184,"percent_change":184,"volume":712,"transactions":9,"vwap":182},"2026-06-09",19600,{"date":714,"open":482,"high":81,"low":182,"close":182,"change":237,"percent_change":715,"volume":716,"transactions":9,"vwap":182},"2026-06-08",-4.76,291200,{"date":718,"open":207,"high":207,"low":199,"close":236,"change":200,"percent_change":719,"volume":720,"transactions":9,"vwap":236},"2026-06-05",-1.56,95600,{"date":722,"open":287,"high":207,"low":218,"close":492,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":492},"2026-06-04",0.1,8.47,71000,{"date":727,"open":492,"high":492,"low":116,"close":288,"change":399,"percent_change":728,"volume":629,"transactions":9,"vwap":288},"2026-06-03",-5.22,{"date":730,"open":236,"high":207,"low":182,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-02",1.245,-0.055,-4.23,76100,{"date":736,"open":116,"high":207,"low":308,"close":207,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":207},"2026-06-01",0.19,17.12,116100,{"date":741,"open":309,"high":218,"low":742,"close":18,"change":369,"percent_change":743,"volume":744,"transactions":9,"vwap":18},"2026-05-29",1.08,-4.31,66900,{"date":746,"open":703,"high":182,"low":703,"close":16,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":16},"2026-05-28",0.08,7.41,114100,{"date":751,"open":218,"high":648,"low":752,"close":742,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":742},"2026-05-27",1.045,-0.09,-7.69,11300,{"date":757,"open":16,"high":288,"low":758,"close":648,"change":289,"percent_change":759,"volume":760,"transactions":9,"vwap":648},"2026-05-26",0.94999999,1.74,73300,{"date":762,"open":46,"high":182,"low":763,"close":218,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":218},"2026-05-22",0.99900001,0.161,16.28,121200,{"date":768,"open":769,"high":46,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-05-21",0.89999998,0.88999999,0.98900002,0.099,11.12,87100,{"date":776,"open":777,"high":778,"low":777,"close":770,"change":20,"percent_change":779,"volume":780,"transactions":9,"vwap":770},"2026-05-20",0.86000001,0.91000003,-3.26,91800,{"date":782,"open":778,"high":783,"low":784,"close":783,"change":279,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-19",0.92000002,0.88,4.55,251700,{"date":788,"open":778,"high":789,"low":784,"close":784,"change":237,"percent_change":790,"volume":791,"transactions":9,"vwap":784},"2026-05-18",0.93000001,-6.38,95000,{"date":793,"open":758,"high":794,"low":778,"close":528,"change":413,"percent_change":795,"volume":796,"transactions":9,"vwap":528},"2026-05-15",0.97500002,-4.08,118400,{"date":798,"open":88,"high":799,"low":800,"close":800,"change":457,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-05-14",1.04,0.98000002,-7.55,73800,{"date":804,"open":16,"high":16,"low":88,"close":805,"change":111,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-13",1.06,-0.93,115300,{"date":809,"open":810,"high":310,"low":758,"close":310,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":310},"2026-05-12",0.98299998,0.16,17.58,173200,{"date":815,"open":816,"high":46,"low":777,"close":778,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":778},"2026-05-11",0.875,0.054,6.31,257100,{"date":821,"open":822,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-08",0.89899999,0.92199999,0.85600001,-0.078,-8.35,74600,{"date":829,"open":528,"high":830,"low":769,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-07",0.97000003,0.93400002,-0.008,-0.85,54600,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-06",0.99000001,0.935,0.94199997,-0.006,-0.63,26400,{"date":844,"open":310,"high":845,"low":789,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-05",1.088,0.94800001,-0.044,-4.44,35800,{"date":851,"open":805,"high":703,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-04",0.99199998,-0.068,-6.42,44100,{"date":857,"open":288,"high":288,"low":858,"close":805,"change":638,"percent_change":859,"volume":860,"transactions":9,"vwap":805},"2026-05-01",0.98400003,-6.19,136200,{"date":862,"open":308,"high":648,"low":310,"close":116,"change":106,"percent_change":863,"volume":864,"transactions":9,"vwap":116},"2026-04-30",5.61,44800,{"date":866,"open":805,"high":308,"low":805,"close":310,"change":184,"percent_change":184,"volume":867,"transactions":9,"vwap":310},"2026-04-29",11100,{"date":869,"open":870,"high":870,"low":799,"close":310,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":310},"2026-04-28",1.115,-0.13,-10.83,6400,{"date":875,"open":18,"high":226,"low":876,"close":182,"change":747,"percent_change":877,"volume":878,"transactions":9,"vwap":182},"2026-04-27",1.052,7.14,56400,{"date":880,"open":881,"high":301,"low":837,"close":301,"change":279,"percent_change":265,"volume":882,"transactions":9,"vwap":301},"2026-04-24",1.03,55900,{"date":884,"open":218,"high":197,"low":310,"close":742,"change":753,"percent_change":754,"volume":885,"transactions":9,"vwap":742},"2026-04-23",27100,{"date":887,"open":216,"high":226,"low":218,"close":648,"change":413,"percent_change":888,"volume":889,"transactions":9,"vwap":648},"2026-04-22",-3.31,25100,{"date":891,"open":236,"high":892,"low":182,"close":216,"change":413,"percent_change":893,"volume":894,"transactions":9,"vwap":216},"2026-04-21",1.332,-3.2,46700,{"date":896,"open":226,"high":254,"low":226,"close":197,"change":279,"percent_change":545,"volume":897,"transactions":9,"vwap":197},"2026-04-20",152800,{"date":899,"open":288,"high":197,"low":900,"close":216,"change":264,"percent_change":901,"volume":902,"transactions":9,"vwap":216},"2026-04-17",1.165,4.31,49400,{"date":904,"open":18,"high":236,"low":18,"close":16,"change":279,"percent_change":905,"volume":906,"transactions":9,"vwap":16},"2026-04-16",3.57,116900,{"date":908,"open":218,"high":182,"low":308,"close":301,"change":369,"percent_change":909,"volume":910,"transactions":9,"vwap":301},"2026-04-15",-4.27,22200,{"date":912,"open":317,"high":288,"low":317,"close":648,"change":264,"percent_change":913,"volume":914,"transactions":9,"vwap":648},"2026-04-14",4.46,48800,{"date":916,"open":19,"high":182,"low":917,"close":301,"change":237,"percent_change":918,"volume":919,"transactions":9,"vwap":301},"2026-04-13",1.103,-5.08,39700,{"date":921,"open":182,"high":197,"low":218,"close":288,"change":246,"percent_change":922,"volume":923,"transactions":9,"vwap":288},"2026-04-10",0.85,53900,{"date":925,"open":19,"high":926,"low":218,"close":648,"change":111,"percent_change":833,"volume":927,"transactions":9,"vwap":648},"2026-04-09",1.208,15900,{"date":929,"open":116,"high":209,"low":301,"close":288,"change":246,"percent_change":922,"volume":930,"transactions":9,"vwap":288},"2026-04-08",93100,{"date":932,"open":226,"high":209,"low":900,"close":648,"change":369,"percent_change":933,"volume":934,"transactions":9,"vwap":648},"2026-04-07",-4.1,31400,{"date":936,"open":18,"high":209,"low":18,"close":199,"change":352,"percent_change":937,"volume":938,"transactions":9,"vwap":199},"2026-04-06",9.91,57000,{"date":940,"open":799,"high":218,"low":799,"close":18,"change":289,"percent_change":941,"volume":942,"transactions":9,"vwap":18},"2026-04-02",1.83,39200,{"date":944,"open":945,"high":945,"low":703,"close":703,"change":369,"percent_change":946,"volume":947,"transactions":9,"vwap":703},"2026-04-01",1.178,-4.39,5700,{"date":949,"open":46,"high":197,"low":837,"close":309,"change":428,"percent_change":950,"volume":951,"transactions":9,"vwap":309},"2026-03-31",2.7,78200,{"date":953,"open":182,"high":209,"low":308,"close":18,"change":871,"percent_change":954,"volume":955,"transactions":9,"vwap":18},"2026-03-30",-10.48,40800,{"date":957,"open":310,"high":272,"low":758,"close":209,"change":643,"percent_change":958,"volume":959,"transactions":9,"vwap":209},"2026-03-27",16.98,223700,{"date":961,"open":962,"high":742,"low":830,"close":805,"change":289,"percent_change":534,"volume":963,"transactions":9,"vwap":805},"2026-03-26",0.98500001,78300,{"date":965,"open":966,"high":317,"low":967,"close":799,"change":772,"percent_change":968,"volume":969,"transactions":9,"vwap":799},"2026-03-25",0.80000001,0.77499998,10.52,421100,{"date":971,"open":528,"high":800,"low":972,"close":973,"change":974,"percent_change":352,"volume":975,"transactions":9,"vwap":973},"2026-03-24",0.89099997,0.94099998,0.001,38400,{"date":977,"open":837,"high":88,"low":978,"close":528,"change":979,"percent_change":954,"volume":980,"transactions":9,"vwap":528},"2026-03-23",0.921,-0.11,84500,{"date":982,"open":837,"high":182,"low":528,"close":317,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":317},"2026-03-20",0.122,13.15,808700,{"date":987,"open":528,"high":528,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-03-19",0.91500002,0.92799997,-0.046,-4.72,19200,{"date":994,"open":995,"high":46,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-03-18",0.87,0.86199999,0.97399998,0.112,12.99,105600,{"date":1002,"open":1003,"high":770,"low":1004,"close":996,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":996},"2026-03-17",0.85000002,0.83999997,0.028,3.36,37500,{"date":1009,"open":1010,"high":1003,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-03-16",0.82499999,0.83399999,-0.016,-1.88,18100,{"date":1016,"open":1003,"high":995,"low":1017,"close":1003,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1003},"2026-03-13",0.81999999,0.023,2.78,24500,{"date":1022,"open":1023,"high":777,"low":1017,"close":1024,"change":1025,"percent_change":922,"volume":1026,"transactions":9,"vwap":1024},"2026-03-12",0.84500003,0.82700002,0.007,18000,{"date":1028,"open":1029,"high":1030,"low":1017,"close":1017,"change":229,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1017},"2026-03-11",0.82999998,0.90799999,-4.09,22000,{"date":1034,"open":1035,"high":769,"low":1035,"close":1036,"change":392,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-10",0.81,0.85500002,5.56,53700,{"date":1040,"open":777,"high":769,"low":1041,"close":1035,"change":413,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1035},"2026-03-09",0.801,-4.71,43400,{"date":1045,"open":770,"high":783,"low":1046,"close":1003,"change":20,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1003},"2026-03-06",0.83499998,-3.41,54300,{"date":1050,"open":799,"high":805,"low":967,"close":784,"change":871,"percent_change":1051,"volume":1052,"transactions":9,"vwap":784},"2026-03-05",-12.87,146400,{"date":1054,"open":978,"high":1055,"low":1056,"close":101,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":101},"2026-03-04",1.055,0.83099997,0.114,12.72,201000,{"date":1061,"open":830,"high":830,"low":1023,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-03",0.89600003,-0.012,-1.32,43100,{"date":1067,"open":1003,"high":800,"low":1068,"close":1030,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1030},"2026-03-02",0.787,0.058,6.82,102100,{"date":1073,"open":1017,"high":769,"low":1074,"close":1003,"change":1012,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1003},"2026-02-27",0.81800002,-1.85,9200,{"date":1078,"open":770,"high":783,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-02-26",0.75999999,0.866,-0.004,-0.46,31900,{"date":1085,"open":1086,"high":1030,"low":1087,"close":995,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":995},"2026-02-25",0.745,0.72799999,0.125,16.78,101000,{"date":1092,"open":1017,"high":1017,"low":1093,"close":1086,"change":111,"percent_change":1064,"volume":1094,"transactions":9,"vwap":1086},"2026-02-24",0.73500001,45500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":399,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-02-23",0.79000002,0.87199998,0.75099999,0.755,-7.93,21300,{"date":1104,"open":1105,"high":996,"low":1017,"close":1017,"change":1106,"percent_change":1064,"volume":1107,"transactions":9,"vwap":1017},"2026-02-20",0.82300001,-0.011,30200,{"date":1109,"open":1003,"high":778,"low":1056,"close":1056,"change":974,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1056},"2026-02-19",0.12,72900,{"date":1113,"open":816,"high":783,"low":1029,"close":1029,"change":369,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1029},"2026-02-18",-5.68,48200,{"date":1117,"open":778,"high":778,"low":1004,"close":784,"change":200,"percent_change":1118,"volume":1119,"transactions":9,"vwap":784},"2026-02-17",-2.22,28800,{"date":1121,"open":784,"high":1122,"low":784,"close":769,"change":279,"percent_change":95,"volume":1123,"transactions":9,"vwap":769},"2026-02-13",0.94499999,17200,{"date":1125,"open":972,"high":830,"low":777,"close":777,"change":979,"percent_change":1126,"volume":1127,"transactions":9,"vwap":777},"2026-02-12",-11.34,20900,{"date":1129,"open":995,"high":830,"low":995,"close":830,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":830},"2026-02-11",0.084,9.48,214400,{"date":1134,"open":831,"high":758,"low":784,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-02-10",0.88599998,0.005,0.57,6200,{"date":1140,"open":784,"high":800,"low":777,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-02-09",0.88099998,-0.009,-1.01,39800,{"date":1146,"open":995,"high":800,"low":995,"close":770,"change":1147,"percent_change":941,"volume":1148,"transactions":9,"vwap":770},"2026-02-06",0.016,24400,{"date":1150,"open":800,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-02-05",1.0039999,0.86900002,0.87400001,-0.087,-9.05,89100,{"date":1158,"open":310,"high":310,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-02-04",0.95999998,0.96100003,-0.089,-8.48,51900,{"date":1165,"open":783,"high":703,"low":783,"close":317,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":317},"2026-02-03",0.14,15.38,223400,{"date":1170,"open":1017,"high":1171,"low":1017,"close":778,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":778},"2026-02-02",1.015,0.067,7.95,139000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-01-30",0.78200001,0.85900003,0.77999997,0.84299999,0.063,8.08,38300,{"date":1185,"open":1041,"high":1186,"low":362,"close":1179,"change":200,"percent_change":675,"volume":1187,"transactions":9,"vwap":1179},"2026-01-29",0.85299999,113100,{"date":1189,"open":1190,"high":770,"low":966,"close":966,"change":20,"percent_change":1191,"volume":610,"transactions":9,"vwap":966},"2026-01-28",0.80500001,-3.61,{"date":1193,"open":995,"high":838,"low":1035,"close":1029,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1029},"2026-01-27",-0.066,-7.37,134200,{"date":1198,"open":789,"high":1159,"low":1199,"close":1062,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1062},"2026-01-26",0.85100001,-0.072,-7.44,119100,{"date":1204,"open":301,"high":492,"low":1003,"close":1205,"change":1206,"percent_change":893,"volume":1207,"transactions":9,"vwap":1205},"2026-01-23",0.96799999,-0.032,970700,{"date":1209,"open":317,"high":308,"low":1159,"close":46,"change":20,"percent_change":1210,"volume":1211,"transactions":9,"vwap":46},"2026-01-22",-2.91,349800,{"date":1213,"open":800,"high":199,"low":1214,"close":881,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":881},"2026-01-21",0.91299999,0.152,17.31,1807000,{"date":1219,"open":1036,"high":800,"low":1036,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-01-20",0.87800002,-0.018,-2.01,25600,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1062,"change":1081,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1062},"2026-01-16",0.963,0.889,-0.44,22900,{"date":1231,"open":1232,"high":800,"low":1233,"close":769,"change":1136,"percent_change":1234,"volume":1235,"transactions":9,"vwap":769},"2026-01-15",0.89700001,0.89499998,0.56,25700,{"date":1237,"open":831,"high":831,"low":1238,"close":1233,"change":229,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1233},"2026-01-14",0.86500001,-3.76,18600,{"date":1242,"open":837,"high":837,"low":1003,"close":789,"change":457,"percent_change":1243,"volume":1244,"transactions":9,"vwap":789},"2026-01-13",-7.92,131600,{"date":1246,"open":742,"high":18,"low":1247,"close":101,"change":255,"percent_change":1248,"volume":1249,"transactions":9,"vwap":101},"2026-01-12",0.90399998,-9.01,132300,{"date":1251,"open":199,"high":199,"low":310,"close":18,"change":20,"percent_change":1252,"volume":1253,"transactions":9,"vwap":18},"2026-01-09",-2.63,88800,{"date":1255,"open":288,"high":226,"low":309,"close":309,"change":200,"percent_change":1256,"volume":1257,"transactions":9,"vwap":309},"2026-01-08",-1.72,77600,{"date":1259,"open":226,"high":198,"low":18,"close":16,"change":111,"percent_change":833,"volume":1260,"transactions":9,"vwap":16},"2026-01-07",220500,{"date":1262,"open":1263,"high":426,"low":218,"close":648,"change":638,"percent_change":1264,"volume":1265,"transactions":9,"vwap":648},"2026-01-06",1.325,-5.65,538000,{"date":1267,"open":310,"high":207,"low":317,"close":209,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":209},"2026-01-05",0.24,24,423800,{"date":1272,"open":778,"high":317,"low":1152,"close":46,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":46},"2026-01-02",0.142,16.55,91200,{"date":1277,"open":1278,"high":1030,"low":1035,"close":1279,"change":1280,"percent_change":528,"volume":1281,"transactions":9,"vwap":1279},"2025-12-31",0.89399999,0.85799998,0.008,32600,{"date":1283,"open":1284,"high":831,"low":1284,"close":1003,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1003},"2025-12-30",0.82099998,-0.013,-1.51,44000,{"date":1289,"open":1179,"high":881,"low":1179,"close":1290,"change":1181,"percent_change":484,"volume":1291,"transactions":9,"vwap":1290},"2025-12-29",0.86299998,47800,{"date":1293,"open":777,"high":784,"low":1179,"close":966,"change":237,"percent_change":1294,"volume":1295,"transactions":9,"vwap":966},"2025-12-26",-6.98,100600,{"date":1297,"open":1003,"high":989,"low":1179,"close":777,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":777},"2025-12-24",-0.003,-0.35,24300,{"date":1302,"open":783,"high":1226,"low":1290,"close":1290,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1290},"2025-12-23",-0.051,-5.58,36500,{"date":1307,"open":881,"high":799,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2025-12-22",0.91399997,-0.073,-7.4,57500,{"date":1313,"open":770,"high":310,"low":770,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2025-12-19",0.98699999,0.097,10.9,132700,{"date":1319,"open":1035,"high":837,"low":1320,"close":770,"change":627,"percent_change":1321,"volume":1322,"transactions":9,"vwap":770},"2025-12-18",0.778,11.25,171500,{"date":1324,"open":789,"high":800,"low":966,"close":966,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":966},"2025-12-17",-0.132,-14.16,159400,{"date":1329,"open":1330,"high":1331,"low":1080,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2025-12-16",1.011,1.066,0.93199998,-0.118,-11.24,146200,{"date":1337,"open":19,"high":199,"low":101,"close":317,"change":255,"percent_change":1338,"volume":1339,"transactions":9,"vwap":317},"2025-12-15",-8.7,98900,{"date":1341,"open":309,"high":1342,"low":309,"close":218,"change":289,"percent_change":1343,"volume":1344,"transactions":9,"vwap":218},"2025-12-12",1.279,1.77,88600,{"date":1346,"open":197,"high":236,"low":308,"close":116,"change":871,"percent_change":1347,"volume":1348,"transactions":9,"vwap":116},"2025-12-11",-10.32,133100,{"date":1350,"open":81,"high":263,"low":1351,"close":236,"change":1352,"percent_change":1338,"volume":1353,"transactions":9,"vwap":236},"2025-12-10",1.226,-0.12,166500,{"date":1355,"open":618,"high":472,"low":236,"close":360,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":360},"2025-12-09",-0.14,-9.21,228400,{"date":1360,"open":481,"high":490,"low":377,"close":618,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":618},"2025-12-08",0.22,16.92,789300,{"date":1365,"open":262,"high":481,"low":703,"close":207,"change":369,"percent_change":1366,"volume":1367,"transactions":9,"vwap":207},"2025-12-05",-3.7,397200,{"date":1369,"open":16,"high":474,"low":301,"close":272,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":272},"2025-12-04",0.23,20.54,633100,{"date":1374,"open":703,"high":648,"low":799,"close":301,"change":106,"percent_change":1375,"volume":1376,"transactions":9,"vwap":301},"2025-12-03",5.66,88900,{"date":1378,"open":101,"high":308,"low":46,"close":805,"change":264,"percent_change":1379,"volume":640,"transactions":9,"vwap":805},"2025-12-02",4.95,{"date":1381,"open":881,"high":703,"low":1382,"close":101,"change":200,"percent_change":1383,"volume":1384,"transactions":9,"vwap":101},"2025-12-01",1.005,-1.94,56000,{"date":1386,"open":317,"high":317,"low":778,"close":881,"change":111,"percent_change":1387,"volume":1388,"transactions":9,"vwap":881},"2025-11-28",-0.96,43500,{"date":1390,"open":742,"high":703,"low":837,"close":799,"change":413,"percent_change":1366,"volume":1391,"transactions":9,"vwap":799},"2025-11-26",55100,{"date":1393,"open":88,"high":218,"low":837,"close":742,"change":747,"percent_change":1394,"volume":1395,"transactions":9,"vwap":742},"2025-11-25",8,180900,{"date":1397,"open":1398,"high":742,"low":995,"close":46,"change":279,"percent_change":1399,"volume":1400,"transactions":9,"vwap":46},"2025-11-24",0.90100002,4.17,262900,{"date":1402,"open":1017,"high":830,"low":1403,"close":1159,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1159},"2025-11-21",0.73000002,0.096,11.11,252300,{"date":1408,"open":805,"high":742,"low":1029,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-11-20",0.86400002,-0.226,-20.73,443400,{"date":1414,"open":362,"high":1415,"low":1416,"close":703,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":703},"2025-11-19",1.346,0.72000003,0.311,39.92,7239400,{"date":1421,"open":995,"high":995,"low":26,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-11-18",0.77899998,-0.054,-6.48,125100,{"date":1427,"open":810,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-11-17",1.006,0.81599998,0.833,-0.167,-16.7,235000,{"date":1435,"open":116,"high":116,"low":1436,"close":46,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":46},"2025-11-14",0.75050002,-0.39,-28.06,1220043,{"date":1441,"open":1442,"high":1443,"low":359,"close":377,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":377},"2025-11-13",3.01,3.2,-3.21,-69.78,1882401,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":723,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-11-12",4.9483,5.35,3.05,4.6,2.22,12635,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-11-11",4.128,4.5,-1.15,-20.35,270,{"date":1463,"open":1464,"high":25,"low":1464,"close":1465,"change":557,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-11-10",4.15,5.65,36.14,33440,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1464,"change":1472,"percent_change":1114,"volume":1473,"transactions":9,"vwap":1464},"2025-11-07",4.25,3.95,-0.25,2825,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1477,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1477},"2025-11-06",4.2,4.4,4,0.3,7.32,4020,{"date":1483,"open":1484,"high":1476,"low":1484,"close":1485,"change":184,"percent_change":184,"volume":1486,"transactions":9,"vwap":1485},"2025-11-05",3,4.1,4800,{"date":1488,"open":1470,"high":1489,"low":1485,"close":1485,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1485},"2025-11-04",4.3599,-0.1099,-2.61,3317,{"date":1494,"open":1452,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1162,"volume":1486,"transactions":9,"vwap":1497},"2025-11-03",4.645,4.05,4.2099,-0.3901,{"date":1500,"open":1458,"high":1452,"low":1501,"close":1452,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1452},"2025-10-31",4.49,0.29,6.73,2435,{"date":1506,"open":1496,"high":1507,"low":1496,"close":901,"change":1502,"percent_change":1508,"volume":1509,"transactions":9,"vwap":901},"2025-10-30",4.75,7.21,8512,{"date":1511,"open":1512,"high":1485,"low":1513,"close":1514,"change":428,"percent_change":362,"volume":1515,"transactions":9,"vwap":1514},"2025-10-29",3.568,3.3265,4.02,13949,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-10-28",3.5168,4.3399,2.56,3.99,0.385,10.68,25448,{"date":1526,"open":265,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-10-27",3.75,3.605,-0.095,-2.57,7220,{"date":1533,"open":1534,"high":265,"low":1535,"close":265,"change":184,"percent_change":184,"volume":1536,"transactions":9,"vwap":265},"2025-10-24",3.69,3.644,2690,{"date":1538,"open":1539,"high":1540,"low":1539,"close":265,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":265},"2025-10-23",3.55,4.35,0.2,5.71,12591,{"date":1545,"open":1546,"high":393,"low":1546,"close":393,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":393},"2025-10-21",3.45,0.26,8.02,3500,{"date":1551,"open":393,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-10-20",3.6,3.24,-0.26,-7.43,1100,{"date":1558,"open":1484,"high":393,"low":1484,"close":393,"change":255,"percent_change":1559,"volume":1560,"transactions":9,"vwap":393},"2025-10-17",-2.78,1800,{"date":1562,"open":1563,"high":1563,"low":1552,"close":1552,"change":582,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1552},"2025-10-16",3.614,-0.69,840,{"date":1567,"open":265,"high":265,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-10-15",3.625,-0.075,-2.03,560,{"date":1573,"open":265,"high":1574,"low":1575,"close":265,"change":184,"percent_change":184,"volume":1576,"transactions":9,"vwap":265},"2025-10-14",3.7125,3.675,4079,{"date":1578,"open":265,"high":1527,"low":265,"close":265,"change":184,"percent_change":184,"volume":1579,"transactions":9,"vwap":265},"2025-10-13",2860,{"date":1581,"open":1582,"high":1582,"low":905,"close":265,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":265},"2025-10-10",3.8,-0.1375,-3.58,4675,{"date":1587,"open":1470,"high":1470,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-10-09",3.8375,-0.4125,-9.71,8655,{"date":1593,"open":1594,"high":1458,"low":1595,"close":1470,"change":121,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1470},"2025-10-08",3.9,3.89,6.25,22450,{"date":1599,"open":1527,"high":1478,"low":1600,"close":1478,"change":1547,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1478},"2025-10-07",3.6735,6.95,8156,{"date":1604,"open":1527,"high":1478,"low":1605,"close":1606,"change":279,"percent_change":742,"volume":1607,"transactions":9,"vwap":1606},"2025-10-06",3.65,3.74,7684,{"date":1609,"open":1527,"high":1610,"low":1611,"close":265,"change":369,"percent_change":1612,"volume":1613,"transactions":9,"vwap":265},"2025-10-03",3.84,3.606,-1.33,1500,{"date":1615,"open":1582,"high":1616,"low":1606,"close":1527,"change":369,"percent_change":1064,"volume":1617,"transactions":9,"vwap":1527},"2025-10-02",3.895,3972,{"date":1619,"open":393,"high":1620,"low":393,"close":1582,"change":264,"percent_change":368,"volume":1621,"transactions":9,"vwap":1582},"2025-10-01",3.834,3200,{"date":1623,"open":1478,"high":1478,"low":1527,"close":1527,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1527},"2025-09-30",-0.24,-6.02,1300,{"date":1628,"open":1521,"high":1478,"low":1521,"close":1521,"change":111,"percent_change":1472,"volume":1629,"transactions":9,"vwap":1521},"2025-09-29",400,{"date":1631,"open":1632,"high":1485,"low":1632,"close":1478,"change":184,"percent_change":184,"volume":1633,"transactions":9,"vwap":1478},"2025-09-26",3.9375,1700,{"date":1635,"open":1478,"high":1478,"low":1521,"close":1478,"change":1636,"percent_change":1637,"volume":1626,"transactions":9,"vwap":1478},"2025-09-25",-0.7,-14.89,{"date":1639,"open":785,"high":1640,"low":785,"close":1640,"change":723,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-09-24",4.7,2.17,2000,{"date":1644,"open":1452,"high":1452,"low":1452,"close":1452,"change":255,"percent_change":1645,"volume":172,"transactions":9,"vwap":1452},"2025-09-23",-2.13,{"date":1647,"open":1507,"high":1507,"low":1478,"close":1640,"change":369,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1640},"2025-09-22",-1.05,4300,{"date":1651,"open":1652,"high":590,"low":1485,"close":1507,"change":1653,"percent_change":1654,"volume":1076,"transactions":9,"vwap":1507},"2025-09-19",4.82,0.15,3.26,{"date":1656,"open":1540,"high":590,"low":1540,"close":1452,"change":325,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1452},"2025-09-18",-3.16,5000,{"date":1660,"open":1661,"high":1662,"low":1458,"close":1507,"change":723,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1507},"2025-09-17",4.59,4.8,2.15,20000,{"date":1666,"open":1667,"high":95,"low":1478,"close":95,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":95},"2025-09-16",4.64,0.6,14.81,4700,{"date":1672,"open":1478,"high":1496,"low":1478,"close":1496,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1496},"2025-09-15",-0.55,-11.96,1536,{"date":1677,"open":1678,"high":1452,"low":1679,"close":1452,"change":255,"percent_change":1645,"volume":1680,"transactions":9,"vwap":1452},"2025-09-12",4.453,4.45,2100,{"date":1682,"open":1683,"high":1640,"low":1478,"close":1640,"change":723,"percent_change":1641,"volume":1684,"transactions":9,"vwap":1640},"2025-09-11",4.28,3700,{"date":1686,"open":1687,"high":95,"low":1478,"close":1452,"change":255,"percent_change":1645,"volume":1688,"transactions":9,"vwap":1452},"2025-09-10",4.56,4760,{"date":1690,"open":1691,"high":1662,"low":1458,"close":1640,"change":1541,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1640},"2025-09-09",4.79,4.44,3625,{"date":1695,"open":1696,"high":1697,"low":1485,"close":1458,"change":184,"percent_change":184,"volume":1698,"transactions":9,"vwap":1458},"2025-09-08",4.11,4.74,4372,{"date":1700,"open":1470,"high":1458,"low":1464,"close":1458,"change":1541,"percent_change":95,"volume":1486,"transactions":9,"vwap":1458},"2025-09-05",{"date":1702,"open":1703,"high":1640,"low":1478,"close":1704,"change":1541,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-09-04",4.1088,4.3,4.88,17710,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1485,"change":1668,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1485},"2025-09-03",3.5178,4.184,3.51,17.14,7450,{"date":1715,"open":1716,"high":393,"low":1716,"close":393,"change":184,"percent_change":184,"volume":1642,"transactions":9,"vwap":393},"2025-09-02",3.495,{"date":1718,"open":1719,"high":1719,"low":393,"close":393,"change":255,"percent_change":1559,"volume":1720,"transactions":9,"vwap":393},"2025-08-29",3.54,2360,{"date":1722,"open":1546,"high":1723,"low":1724,"close":1552,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1552},"2025-08-28",3.63,3.2599,-0.74,-17.05,3400,{"date":1729,"open":1477,"high":1477,"low":1696,"close":1730,"change":369,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-08-26",4.34,-1.14,2550,{"date":1734,"open":1735,"high":302,"low":1683,"close":302,"change":279,"percent_change":1736,"volume":1737,"transactions":9,"vwap":302},"2025-08-25",4.36,0.92,5425,{"date":1739,"open":1740,"high":1540,"low":1741,"close":1540,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1540},"2025-08-22",4.215,4.12,0.116,2.74,3715,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-08-21",3.1599,4.325,3.15,4.234,1.0741,33.99,3060,{"date":1755,"open":1747,"high":1747,"low":1747,"close":1747,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1747},"2025-08-20",0.4099,14.91,190,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":121,"percent_change":1762,"volume":172,"transactions":9,"vwap":1761},"2025-08-19",2.75,10,{"date":1764,"open":1527,"high":1527,"low":1765,"close":1765,"change":1766,"percent_change":65,"volume":1767,"transactions":9,"vwap":1765},"2025-08-18",2.5,0.5,610,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1479,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-08-15",2,17.65,350,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":369,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-08-13",1.7,-2.86,200,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1472,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-08-06",1.75,-12.5,525,{"date":1784,"open":1770,"high":1770,"low":1770,"close":1770,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1770},"2025-07-31",-0.21,-9.5,100,{"date":1789,"open":1790,"high":1791,"low":1790,"close":429,"change":38,"percent_change":1792,"volume":1793,"transactions":9,"vwap":429},"2025-07-18",1.9,2.219,49.32,1137,{"date":1795,"open":1796,"high":472,"low":1797,"close":626,"change":428,"percent_change":1798,"volume":1799,"transactions":9,"vwap":626},"2025-07-16",1.5325,1.471,2.07,2486,{"date":1801,"open":426,"high":426,"low":426,"close":426,"change":1802,"percent_change":1803,"volume":1777,"transactions":9,"vwap":426},"2025-07-15",0.45,45,{"date":1805,"open":1806,"high":1806,"low":46,"close":46,"change":519,"percent_change":743,"volume":29,"transactions":9,"vwap":46},"2025-07-14",1.0099,{"date":1808,"open":752,"high":752,"low":752,"close":752,"change":392,"percent_change":1458,"volume":1787,"transactions":9,"vwap":752},"2025-07-08",{"date":1810,"open":46,"high":1806,"low":46,"close":46,"change":457,"percent_change":1811,"volume":1812,"transactions":9,"vwap":46},"2025-07-02",-7.41,4384,{"date":1814,"open":742,"high":742,"low":742,"close":742,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":742},"2025-07-01",-0.42,-28,143,{"date":1819,"open":1820,"high":1820,"low":569,"close":557,"change":1636,"percent_change":1821,"volume":1822,"transactions":9,"vwap":557},"2025-06-27",2.25,-31.82,2115,{"date":1824,"open":1825,"high":1749,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-06-25",3.1,2.1125,2.2,-0.8,-26.67,2057,{"date":1832,"open":1820,"high":1484,"low":1833,"close":1484,"change":742,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1484},"2025-06-24",2.175,56.25,8378,{"date":1837,"open":1838,"high":1839,"low":534,"close":534,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":534},"2025-06-23",2.05,2.1,0.0124,0.65,3701,{"date":1844,"open":1770,"high":1770,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-06-20",1.9076,0.7076,58.97,275,{"date":1850,"open":182,"high":1484,"low":182,"close":182,"change":184,"percent_change":184,"volume":1556,"transactions":9,"vwap":182},"2025-06-18",{"date":177,"open":1765,"high":1765,"low":182,"close":182,"change":1852,"percent_change":1853,"volume":1777,"transactions":9,"vwap":182},-1.3,-52]