[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBEV":3,"homepage-market-summary":31,"stock-historical-SBEV":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SBEV","2026-08-21",{"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},"Splash Beverage Group, Inc.","NYSE American",null,"BEVERAGES","Splash Beverage Group Inc is a portfolio company managing multiple brands across several growth segments within the consumer beverage industry. The company's two reportable operating segments are: (1) the manufacture and distribution of non-alcoholic and alcoholic beverages, and (2) the retail sale of beverages and groceries online. The company generates the majority of its revenue from the E-Commerce.","3","Fort Lauderdale, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.4715,0.4408,0.4744,0.4403,0.425,0.0465,10.94,1624563.173797,3514,0.4602,3.35,0.090999998,9180049.116182756,11.7,1890,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":155},"success",[34,42,49,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":41},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":41},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":55,"sparkline":56,"date":41},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":14,"sparkline":63,"date":41},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":41},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":55,"sparkline":77,"date":41},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":14,"sparkline":85,"date":41},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":55,"sparkline":92,"date":41},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":14,"sparkline":99,"date":41},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[101,106,111,116,121,126,131,135,140,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":107,"etf":108,"change":109,"price":110,"is_up":55},"Financials","XLF",0.89,54.23,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":117,"etf":118,"change":119,"price":120,"is_up":55},"Consumer Cycl","XLY",0.31,111.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":55},"Consumer Staples","XLP",2.11,83.42,{"name":127,"etf":128,"change":129,"price":130,"is_up":55},"Energy","XLE",2.97,65.24,{"name":132,"etf":133,"change":75,"price":134,"is_up":55},"Industrials","XLI",168.4,{"name":136,"etf":137,"change":138,"price":139,"is_up":55},"Materials","XLB",0.59,49.27,{"name":141,"etf":142,"change":143,"price":144,"is_up":55},"Real Estate","XLRE",0.69,40.85,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":151,"etf":152,"change":153,"price":154,"is_up":55},"Comm Services","XLC",0.73,112.07,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":167,"name":168,"price":169,"change":170,"is_up":55},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":27,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":16,"start_date":185,"end_date":5},9.79,5760777,2102683601.746927,-91.87,"2025-03-04",[187,188,198,209,219,229,238,249,259,269,279,290,301,310,318,328,339,349,360,370,379,383,389,396,404,413,421,429,438,444,453,459,465,473,480,486,493,499,505,513,519,525,531,537,544,553,561,568,575,582,591,598,603,609,615,621,625,632,638,644,651,655,659,666,673,679,684,691,696,701,707,715,722,729,735,740,747,753,758,764,773,782,789,796,801,807,814,822,829,835,843,849,856,864,872,878,885,891,897,903,910,915,921,927,933,940,948,956,963,971,980,986,992,1000,1007,1015,1023,1029,1036,1043,1048,1053,1060,1066,1073,1080,1087,1093,1098,1106,1114,1122,1130,1136,1143,1151,1159,1166,1173,1182,1190,1197,1205,1213,1220,1227,1232,1238,1244,1251,1256,1264,1271,1279,1285,1292,1298,1303,1312,1320,1328,1334,1341,1347,1351,1354,1358,1365,1373,1381,1388,1395,1402,1409,1415,1419,1424,1430,1436,1443,1451,1460,1467,1473,1479,1486,1491,1495,1502,1506,1511,1516,1523,1528,1533,1540,1547,1553,1561,1567,1574,1580,1586,1593,1600,1608,1614,1623,1629,1634,1641,1646,1652,1656,1661,1668,1676,1682,1687,1694,1700,1704,1709,1713,1718,1724,1728,1735,1739,1743,1749,1754,1759,1763,1769,1773,1780,1785,1790,1795,1798,1803,1808,1812,1818,1822,1828,1833,1838,1842,1846,1850,1855,1860,1866,1871,1875,1882,1886,1892,1896,1900,1906,1911,1916,1921,1925,1930,1933,1936,1944,1950,1958,1965,1973,1979,1985,1993,1999,2007,2014,2019,2025,2033,2038,2046,2054,2062,2067,2075,2080,2086,2091,2099,2107,2113,2119,2125,2130,2136,2141,2147,2152,2158,2162,2169,2175,2180,2187,2194,2200,2207,2215,2221,2229,2233,2240,2248,2255,2264,2270,2277,2285,2293,2300,2307,2312,2317,2325,2333,2340,2345,2351,2357,2364,2371,2375,2380,2385,2391,2395,2401,2405,2410,2415,2420,2426,2433,2435,2437,2439,2441,2443,2445,2447,2449,2451,2458,2465,2471,2479,2487,2492,2497,2502],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":189,"open":190,"high":191,"low":192,"close":20,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-08-20",0.4039,0.442,0.4008,0.0146,3.56,459339.069113,952,0.4195,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-08-19",0.3997,0.4368,0.396,0.4104,0.0117,2.93,1676608.365836,2562,0.4184,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-08-18",0.365,0.405,0.3987,0.0207,5.48,502199.790896,890,0.3879,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-08-17",0.4005,0.3608,0.378,-0.027,-6.67,336358.925667,965,0.3877,{"date":230,"open":231,"high":232,"low":231,"close":212,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-08-14",0.39,0.41,0.0107,2.71,462927.356056,2037,0.3982,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-13",0.395,0.4053,0.3652,0.3943,-0.0153,-3.74,1360430.698014,3518,0.3871,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-12",0.3473,0.6395,0.4096,0.0577,16.4,47416378.189104,70508,0.4774,{"date":260,"open":192,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-11",0.4025,0.316,0.3519,-0.0603,-14.63,332866.356301,1169,0.3632,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-10",0.394,0.4122,0.3803,-0.0198,-4.58,375310.93309,1193,0.3968,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-07",0.444,0.4599,0.4243,0.432,-0.014,-3.14,353719.123577,2387,0.4398,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-06",0.4027,0.46,0.387,0.446,0.021,4.94,679624.592104,3237,0.4248,{"date":302,"open":303,"high":304,"low":303,"close":20,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-05",0.3321,0.47,0.075,21.43,5363271.441357,11990,0.408,{"date":311,"open":262,"high":312,"low":262,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-04",0.35,-0.0051,-1.44,675504.099615,2441,0.333,{"date":319,"open":320,"high":321,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-03",0.2978,0.3551,0.291,-0.0149,-4.03,2235009.228832,6764,0.3236,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-07-31",0.43,0.45,0.3276,0.37,0.0249,7.22,24920439.798695,57709,0.4255,{"date":340,"open":341,"high":342,"low":343,"close":342,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-07-30",0.32,0.3451,0.315,0.0254,7.94,359278.098793,1585,0.3293,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-07-29",0.342,0.3817,0.311,0.3197,-0.0329,-9.33,454035.139,1767,0.335,{"date":361,"open":362,"high":363,"low":119,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-07-28",0.3213,0.3544,0.3526,0.0225,6.82,496085.585917,2126,0.3295,{"date":371,"open":333,"high":333,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-07-27",0.25,0.3301,0.2361,251.17,987411.781163,2761,0.2915,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":382,"volume":382,"transactions":9,"vwap":381},"2026-07-17",0.093999997,0,{"date":384,"open":385,"high":385,"low":27,"close":381,"change":386,"percent_change":387,"volume":388,"transactions":9,"vwap":381},"2026-07-16",0.103,-0.009,-8.74,1127200,{"date":390,"open":391,"high":392,"low":391,"close":385,"change":393,"percent_change":394,"volume":395,"transactions":9,"vwap":385},"2026-07-15",0.101,0.11,-0.001,-0.96,1322500,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":9,"vwap":400},"2026-07-14",0.109,0.094999999,0.104,-0.02,-16.13,5281900,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":9,"vwap":409},"2026-07-13",0.14300001,0.146,0.123,0.124,-0.022,-15.07,7203700,{"date":414,"open":415,"high":416,"low":417,"close":407,"change":418,"percent_change":419,"volume":420,"transactions":9,"vwap":407},"2026-07-10",0.156,0.15899999,0.142,-0.019,-11.52,5366300,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":386,"percent_change":427,"volume":428,"transactions":9,"vwap":426},"2026-07-09",0.176,0.186,0.15800001,0.16500001,-5.17,9359600,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":9,"vwap":434},"2026-07-08",0.154,0.19,0.15000001,0.17399999,0.014,8.75,10091000,{"date":439,"open":433,"high":434,"low":406,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":9,"vwap":440},"2026-07-07",0.16,-0.048,-23.08,37244800,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":9,"vwap":449},"2026-07-06",0.294,0.31900001,0.183,0.208,0.062,42.47,416669100,{"date":454,"open":455,"high":425,"low":417,"close":407,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":407},"2026-07-02",0.15700001,-0.012,-7.59,394500,{"date":460,"open":461,"high":425,"low":407,"close":425,"change":462,"percent_change":463,"volume":464,"transactions":9,"vwap":425},"2026-07-01",0.149,0.003,1.94,1042700,{"date":466,"open":415,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":9,"vwap":469},"2026-06-30",0.175,0.15099999,0.155,0.011,7.64,4629400,{"date":474,"open":475,"high":461,"low":476,"close":477,"change":393,"percent_change":478,"volume":479,"transactions":9,"vwap":477},"2026-06-29",0.147,0.141,0.14399999,-0.69,384300,{"date":481,"open":482,"high":440,"low":483,"close":483,"change":456,"percent_change":484,"volume":485,"transactions":9,"vwap":483},"2026-06-26",0.153,0.145,-7.64,509000,{"date":487,"open":488,"high":489,"low":477,"close":455,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":455},"2026-06-25",0.161,0.164,-0.007,-4.27,781600,{"date":494,"open":434,"high":495,"low":415,"close":489,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":489},"2026-06-24",0.18799999,-0.002,-1.2,2004000,{"date":500,"open":501,"high":467,"low":440,"close":502,"change":285,"percent_change":503,"volume":504,"transactions":9,"vwap":502},"2026-06-23",0.17,0.16599999,-7.78,1052600,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":9,"vwap":509},"2026-06-22",0.184,0.171,0.18000001,-0.006,-3.23,836900,{"date":514,"open":515,"high":516,"low":515,"close":424,"change":386,"percent_change":517,"volume":518,"transactions":9,"vwap":424},"2026-06-18",0.178,0.193,-4.62,812300,{"date":520,"open":516,"high":521,"low":448,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":521},"2026-06-17",0.19499999,-0.003,-1.52,1230400,{"date":526,"open":527,"high":528,"low":509,"close":528,"change":470,"percent_change":529,"volume":530,"transactions":9,"vwap":528},"2026-06-16",0.185,0.198,5.88,2323200,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":382,"percent_change":382,"volume":536,"transactions":9,"vwap":535},"2026-06-15",0.177,0.20900001,0.18700001,32723000,{"date":538,"open":539,"high":539,"low":540,"close":535,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":535},"2026-06-12",0.213,0.182,-0.032,-14.61,1573100,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":549},"2026-06-11",0.27200001,0.28400001,0.192,0.219,-0.068,-23.69,3756000,{"date":554,"open":446,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":557},"2026-06-10",0.36000001,0.28,0.287,-0.029,-9.18,3775200,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":382,"percent_change":382,"volume":567,"transactions":9,"vwap":566},"2026-06-09",0.25999999,0.324,0.248,0.31600001,6359500,{"date":569,"open":563,"high":570,"low":571,"close":566,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":566},"2026-06-08",0.34,0.243,0.066,26.4,17467200,{"date":576,"open":577,"high":578,"low":571,"close":372,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":372},"2026-06-05",0.26499999,0.28999999,-0.085,-25.37,13726800,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-06-04",0.38999999,0.40000001,0.28099999,0.33500001,0.093,38.43,340669000,{"date":592,"open":476,"high":593,"low":594,"close":595,"change":54,"percent_change":596,"volume":597,"transactions":9,"vwap":595},"2026-06-03",0.389,0.14,0.242,70.42,499888200,{"date":599,"open":600,"high":416,"low":600,"close":417,"change":401,"percent_change":601,"volume":602,"transactions":9,"vwap":417},"2026-06-02",0.131,-12.35,6031400,{"date":604,"open":501,"high":605,"low":407,"close":606,"change":386,"percent_change":607,"volume":608,"transactions":9,"vwap":606},"2026-06-01",0.207,0.162,-5.26,129203400,{"date":610,"open":467,"high":611,"low":502,"close":508,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":508},"2026-05-29",0.197,-0.004,-2.29,2783300,{"date":616,"open":617,"high":527,"low":489,"close":467,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":467},"2026-05-28",0.168,0.013,8.02,1031800,{"date":622,"open":617,"high":434,"low":440,"close":606,"change":510,"percent_change":623,"volume":624,"transactions":9,"vwap":606},"2026-05-27",-3.57,1039600,{"date":626,"open":627,"high":628,"low":502,"close":617,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":617},"2026-05-26",0.18099999,0.189,-0.016,-8.7,544200,{"date":633,"open":634,"high":528,"low":423,"close":507,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":507},"2026-05-22",0.191,-0.008,-4.17,795900,{"date":639,"open":640,"high":641,"low":509,"close":548,"change":386,"percent_change":642,"volume":643,"transactions":9,"vwap":548},"2026-05-21",0.2,0.205,-4.48,1198000,{"date":645,"open":521,"high":646,"low":432,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-05-20",0.206,0.20100001,0.006,3.08,379200,{"date":652,"open":521,"high":528,"low":527,"close":521,"change":510,"percent_change":653,"volume":654,"transactions":9,"vwap":521},"2026-05-19",-2.99,582400,{"date":656,"open":646,"high":449,"low":424,"close":647,"change":285,"percent_change":657,"volume":658,"transactions":9,"vwap":647},"2026-05-18",-6.51,901900,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":410,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-05-15",0.23999999,0.204,0.215,-9.28,2553100,{"date":667,"open":668,"high":563,"low":669,"close":670,"change":635,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-05-14",0.244,0.23100001,0.237,-3.27,733000,{"date":674,"open":595,"high":675,"low":661,"close":676,"change":393,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-05-13",0.252,0.245,-0.41,219500,{"date":680,"open":372,"high":563,"low":661,"close":681,"change":490,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-05-12",0.24600001,-2.77,186500,{"date":685,"open":676,"high":686,"low":687,"close":688,"change":462,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-05-11",0.26699999,0.236,0.25299999,1.2,666700,{"date":692,"open":571,"high":563,"low":693,"close":372,"change":435,"percent_change":694,"volume":695,"transactions":9,"vwap":372},"2026-05-08",0.23,5.93,1047500,{"date":697,"open":372,"high":372,"low":698,"close":687,"change":285,"percent_change":699,"volume":700,"transactions":9,"vwap":687},"2026-05-07",0.223,-5.6,710400,{"date":702,"open":703,"high":703,"low":704,"close":372,"change":629,"percent_change":705,"volume":706,"transactions":9,"vwap":372},"2026-05-06",0.26199999,0.241,-6.02,580700,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-05-05",0.25099999,0.27900001,0.266,0.007,2.7,460700,{"date":716,"open":372,"high":717,"low":718,"close":717,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":717},"2026-05-04",0.259,0.23899999,0.01,4.02,693500,{"date":723,"open":563,"high":724,"low":725,"close":726,"change":456,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-05-01",0.26800001,0.234,0.249,-4.6,691600,{"date":730,"open":681,"high":731,"low":681,"close":732,"change":712,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-04-30",0.27399999,0.26100001,2.76,397200,{"date":736,"open":556,"high":556,"low":704,"close":737,"change":541,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-04-29",0.25400001,-11.19,928000,{"date":741,"open":742,"high":743,"low":563,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-04-28",0.27000001,0.28600001,0.019,7.12,1190400,{"date":748,"open":577,"high":749,"low":750,"close":686,"change":510,"percent_change":751,"volume":752,"transactions":9,"vwap":686},"2026-04-27",0.285,0.257,-2.2,698600,{"date":754,"open":556,"high":556,"low":675,"close":755,"change":756,"percent_change":333,"volume":757,"transactions":9,"vwap":755},"2026-04-24",0.273,0.001,1097100,{"date":759,"open":232,"high":232,"low":760,"close":546,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":546},"2026-04-23",0.227,-0.142,-34.3,4146700,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-04-22",0.32300001,0.46000001,0.30399999,0.414,0.082,24.7,9801300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-04-21",0.34999999,0.35100001,0.31400001,0.33199999,-0.023,-6.48,1299300,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":393,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-04-20",0.34299999,0.35499999,0.31999999,-0.28,873400,{"date":790,"open":775,"high":791,"low":792,"close":793,"change":648,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-04-17",0.35699999,0.336,0.35600001,1.71,388200,{"date":797,"open":570,"high":791,"low":778,"close":775,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":775},"2026-04-16",0.008,2.34,636400,{"date":802,"open":766,"high":803,"low":119,"close":804,"change":558,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-04-15",0.35800001,0.34200001,-7.82,1362800,{"date":808,"open":333,"high":593,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-04-14",0.34900001,0.37099999,-0.04,-9.73,2727700,{"date":815,"open":816,"high":817,"low":333,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-04-13",0.41299999,0.49000001,0.41100001,0.031,8.16,32382100,{"date":823,"open":824,"high":584,"low":555,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-04-10",0.37400001,0.38,0.025,7.04,5214800,{"date":830,"open":831,"high":232,"low":785,"close":785,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":785},"2026-04-09",0.39300001,-0.037,-9.44,275900,{"date":836,"open":816,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-04-08",0.428,0.382,0.39199999,-0.018,-4.39,495900,{"date":844,"open":845,"high":846,"low":584,"close":232,"change":175,"percent_change":847,"volume":848,"transactions":9,"vwap":232},"2026-04-07",0.44,0.45699999,-6.82,398800,{"date":850,"open":851,"high":852,"low":853,"close":845,"change":435,"percent_change":854,"volume":855,"transactions":9,"vwap":845},"2026-04-06",0.41800001,0.48199999,0.417,3.29,936000,{"date":857,"open":585,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-04-02",0.44400001,0.38499999,0.426,0.004,0.95,283300,{"date":865,"open":866,"high":867,"low":555,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-04-01",0.37200001,0.42500001,0.42199999,0.063,17.55,504800,{"date":873,"open":793,"high":333,"low":874,"close":875,"change":712,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-03-31",0.34099999,0.359,1.99,165600,{"date":879,"open":880,"high":881,"low":775,"close":882,"change":541,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-03-30",0.37599999,0.39500001,0.352,-8.33,194200,{"date":886,"open":585,"high":867,"low":880,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-03-27",0.384,-0.015,-3.76,219300,{"date":892,"open":851,"high":851,"low":893,"close":894,"change":401,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-03-26",0.375,0.39899999,-4.77,277400,{"date":898,"open":584,"high":899,"low":825,"close":900,"change":826,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-03-25",0.50199997,0.419,6.35,1457900,{"date":904,"open":905,"high":906,"low":859,"close":907,"change":779,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-03-24",0.40099999,0.41499999,0.39399999,-5.52,169100,{"date":911,"open":912,"high":913,"low":859,"close":853,"change":382,"percent_change":382,"volume":914,"transactions":9,"vwap":853},"2026-03-23",0.40900001,0.42399999,225000,{"date":916,"open":853,"high":917,"low":859,"close":853,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":853},"2026-03-20",0.41999999,-0.011,-2.57,201600,{"date":922,"open":851,"high":923,"low":593,"close":837,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":837},"2026-03-19",0.433,-0.005,-1.15,379900,{"date":928,"open":893,"high":929,"low":893,"close":923,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":923},"2026-03-18",0.43399999,0.032,7.98,610000,{"date":934,"open":917,"high":935,"low":936,"close":905,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":905},"2026-03-17",0.46599999,0.33000001,-0.049,-10.89,18321800,{"date":941,"open":942,"high":943,"low":906,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-03-16",0.53899997,0.56300002,0.44999999,-0.074,-14.12,306100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":462,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-03-13",0.54699999,0.55000001,0.52100003,0.52399999,0.58,77500,{"date":957,"open":958,"high":959,"low":960,"close":952,"change":401,"percent_change":961,"volume":962,"transactions":9,"vwap":952},"2026-03-12",0.55800003,0.59200001,0.50800002,-3.7,128300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":418,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-03-11",0.56400001,0.56999999,0.51700002,0.54100001,-3.39,175800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-03-10",0.56099999,0.59799999,0.53500003,0.56,0.04,7.69,326100,{"date":981,"open":982,"high":976,"low":983,"close":984,"change":401,"percent_change":961,"volume":985,"transactions":9,"vwap":984},"2026-03-09",0.542,0.46200001,0.51999998,473900,{"date":987,"open":817,"high":988,"low":817,"close":989,"change":977,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-06",0.57999998,0.54000002,8,300500,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-05",0.67199999,0.43700001,0.5,-0.178,-26.25,3222400,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-03-04",0.55699998,0.67799997,0.07,11.51,664600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":869,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-03-03",0.51499999,0.62,0.48500001,0.60799998,11.56,1151300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":826,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-03-02",0.47299999,0.56199998,0.45500001,0.54500002,4.81,697500,{"date":1024,"open":817,"high":1025,"low":1026,"close":984,"change":418,"percent_change":1027,"volume":1028,"transactions":9,"vwap":984},"2026-02-27",0.52999997,0.45300001,-3.53,921000,{"date":1030,"open":1031,"high":1032,"low":1031,"close":942,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":942},"2026-02-26",0.48300001,0.75999999,0.069,14.68,33374700,{"date":1037,"open":1038,"high":1039,"low":853,"close":304,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":304},"2026-02-25",0.44499999,0.48100001,0.026,5.86,30500,{"date":1044,"open":853,"high":858,"low":853,"close":858,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":858},"2026-02-24",0.024,5.71,17400,{"date":1049,"open":1050,"high":1050,"low":555,"close":917,"change":888,"percent_change":1051,"volume":1052,"transactions":9,"vwap":917},"2026-02-23",0.43000001,-3.45,79000,{"date":1054,"open":944,"high":1055,"low":232,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-02-20",0.47099999,0.435,-0.038,-8.03,191200,{"date":1061,"open":1062,"high":1063,"low":1050,"close":1017,"change":522,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1017},"2026-02-19",0.46900001,0.47499999,-0.63,60600,{"date":1067,"open":1068,"high":1068,"low":304,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-02-18",0.493,0.47600001,-0.028,-5.56,102100,{"date":1074,"open":1075,"high":1076,"low":304,"close":1077,"change":224,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-02-17",0.60000002,0.602,0.50400001,-5.08,799900,{"date":1081,"open":1082,"high":951,"low":1083,"close":1084,"change":527,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-02-13",0.36300001,0.354,0.53100002,53.47,2106800,{"date":1088,"open":1089,"high":944,"low":570,"close":1090,"change":69,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-02-12",0.42699999,0.34599999,-12.63,74700,{"date":1094,"open":1063,"high":1069,"low":839,"close":202,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":202},"2026-02-11",-0.056,-12.39,126400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-02-10",0.505,0.53399998,0.45199999,-0.065,-12.57,122700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":967,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":967},"2026-02-09",0.546,0.57300001,0.50999999,-0.041,-7.35,195800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":958,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":958},"2026-02-06",0.55500001,0.61000001,0.49900001,0.05,9.84,101900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":960,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":960},"2026-02-05",0.54299998,0.58999997,0.498,-0.082,-13.9,66600,{"date":1131,"open":1132,"high":1125,"low":1133,"close":1125,"change":618,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1125},"2026-02-04",0.58499998,0.55199999,2.25,62700,{"date":1137,"open":1138,"high":1138,"low":951,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-02-03",0.70999998,0.57700002,-0.105,-15.4,282400,{"date":1144,"open":1145,"high":1146,"low":994,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-02-02",0.73100001,0.74400002,0.68199998,-0.059,-7.96,152400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":558,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-01-30",0.75,0.76999998,0.74000001,0.741,-3.77,86900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1154,"change":558,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1154},"2026-01-29",0.79900002,0.80299997,0.72899997,-3.63,142000,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1161,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1161},"2026-01-28",0.86000001,0.70300001,-0.071,-8.16,299200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-01-27",0.93599999,0.94999999,0.82999998,0.87,-0.11,-11.22,192100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":489,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-01-26",0.81,0.99900001,0.713,0.98000002,20.1,641500,{"date":1191,"open":1153,"high":1192,"low":1138,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-01-23",0.88,0.81599998,0.086,11.78,148700,{"date":1198,"open":143,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-01-22",0.76499999,0.66500002,0.73000002,0.068,10.27,207000,{"date":1206,"open":1199,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-01-21",0.79000002,0.65100002,0.662,-0.098,-12.89,325100,{"date":1214,"open":1215,"high":1216,"low":1032,"close":1032,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1032},"2026-01-20",0.80599999,0.86199999,-0.129,-14.51,421200,{"date":1221,"open":1153,"high":1222,"low":1155,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-01-16",1.28,0.889,0.119,15.45,10665100,{"date":1228,"open":1145,"high":1229,"low":1230,"close":1154,"change":977,"percent_change":215,"volume":1231,"transactions":9,"vwap":1154},"2026-01-15",0.77999997,0.72100002,35100,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1201,"change":510,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1201},"2026-01-14",0.71200001,0.77399999,-0.82,17500,{"date":1239,"open":1240,"high":1153,"low":1240,"close":1241,"change":744,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-01-13",0.69999999,0.736,2.65,26300,{"date":1245,"open":1246,"high":1246,"low":1138,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-01-12",0.75599998,0.71700001,-0.033,-4.4,24900,{"date":1252,"open":1253,"high":1253,"low":1201,"close":1153,"change":1248,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1153},"2026-01-09",0.79500002,-4.21,34400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1259},"2026-01-08",0.73699999,0.78299999,0.72399998,0.06,8.3,28200,{"date":1265,"open":1266,"high":1199,"low":1267,"close":1268,"change":918,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-01-07",0.76300001,0.70899999,0.72299999,-1.5,20900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":629,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-01-06",0.81300002,0.81400001,0.708,0.73400003,-2.13,42700,{"date":1280,"open":1154,"high":1207,"low":1281,"close":1153,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1153},"2026-01-05",0.71499997,0.009,1.21,69500,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1156,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1156},"2026-01-02",0.68300003,0.77100003,0.051,7.39,116600,{"date":1293,"open":1294,"high":1155,"low":1295,"close":143,"change":811,"percent_change":1296,"volume":1297,"transactions":9,"vwap":143},"2025-12-31",0.71399999,0.67500001,-5.48,71600,{"date":1299,"open":1300,"high":1154,"low":1301,"close":1201,"change":224,"percent_change":623,"volume":1302,"transactions":9,"vwap":1201},"2025-12-30",0.73500001,0.70700002,85100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2025-12-29",0.89999998,0.95999998,0.727,0.75700003,-0.204,-21.23,105200,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2025-12-26",1.06,0.91799998,0.96100003,-0.031,-3.13,31100,{"date":1321,"open":1322,"high":1323,"low":1176,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2025-12-24",1.05,1.069,0.99199998,-0.088,-8.15,49800,{"date":1329,"open":1330,"high":1331,"low":1322,"close":1330,"change":69,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2025-12-23",1.08,1.13,-4.42,72400,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1331,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1331},"2025-12-22",1.14,1.091,0.02,1.8,16300,{"date":1342,"open":1343,"high":1336,"low":1344,"close":1345,"change":719,"percent_change":1346,"volume":1042,"transactions":9,"vwap":1345},"2025-12-19",1.1,1.07,1.11,0.91,{"date":1348,"open":1349,"high":1349,"low":1343,"close":1343,"change":401,"percent_change":104,"volume":1350,"transactions":9,"vwap":1343},"2025-12-18",1.15,42600,{"date":1352,"open":1331,"high":1349,"low":1343,"close":91,"change":382,"percent_change":382,"volume":1353,"transactions":9,"vwap":91},"2025-12-17",42000,{"date":1355,"open":1356,"high":1356,"low":1344,"close":91,"change":811,"percent_change":1051,"volume":1357,"transactions":9,"vwap":91},"2025-12-16",1.16,61900,{"date":1359,"open":1360,"high":1361,"low":1336,"close":1356,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1356},"2025-12-15",1.24,1.256,-0.115,-9.02,137600,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2025-12-12",1.32,1.25,1.275,-0.055,-4.14,64500,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-12-11",1.35,1.27,1.33,-0.01,-0.75,76200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1378,"percent_change":98,"volume":1387,"transactions":9,"vwap":1386},"2025-12-10",1.3,1.4,1.29,1.34,110100,{"date":1389,"open":1377,"high":1390,"low":1391,"close":1375,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1375},"2025-12-09",1.359,1.249,0.03,2.27,169500,{"date":1396,"open":1397,"high":1398,"low":1360,"close":1367,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1367},"2025-12-08",1.49,1.5,-0.18,-12,211700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1398,"change":1392,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1398},"2025-12-05",1.38,1.568,1.36,2.04,342900,{"date":1410,"open":1386,"high":1411,"low":1383,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-12-04",1.47,0.15,11.36,170100,{"date":1416,"open":1383,"high":1417,"low":1383,"close":1367,"change":811,"percent_change":84,"volume":1418,"transactions":9,"vwap":1367},"2025-12-03",1.58,674600,{"date":1420,"open":1404,"high":1421,"low":1422,"close":1406,"change":1338,"percent_change":1397,"volume":1423,"transactions":9,"vwap":1406},"2025-12-02",1.69,1.22,19254000,{"date":1425,"open":1368,"high":1426,"low":1427,"close":1386,"change":54,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1386},"2025-12-01",1.42,1.218,8.06,311700,{"date":1431,"open":1222,"high":1432,"low":91,"close":1360,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1360},"2025-11-28",1.37,-0.08,-6.06,237800,{"date":1437,"open":1438,"high":1404,"low":1439,"close":1367,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1367},"2025-11-26",0.91000003,0.83999997,0.3,29.41,1410100,{"date":1444,"open":1445,"high":1446,"low":178,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-11-25",1.04,1.19,1.02,-0.16,-13.56,1918200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-11-24",0.80000001,1.67,0.76899999,1.18,0.409,53.05,47176400,{"date":1461,"open":1462,"high":1306,"low":1463,"close":1288,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1288},"2025-11-21",0.903,0.70499998,0.027,3.63,4501600,{"date":1468,"open":1192,"high":1469,"low":1155,"close":1146,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1146},"2025-11-20",0.926,-0.159,-17.61,1654200,{"date":1474,"open":1306,"high":1475,"low":1476,"close":1462,"change":579,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1462},"2025-11-19",0.99000001,0.85100001,-8.6,99900,{"date":1480,"open":1481,"high":1445,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-11-18",1.01,0.98799998,-0.042,-4.08,28100,{"date":1487,"open":1488,"high":1330,"low":178,"close":1488,"change":69,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-11-17",1.03,-4.63,67500,{"date":1492,"open":1330,"high":1493,"low":1344,"close":1330,"change":811,"percent_change":623,"volume":1494,"transactions":9,"vwap":1330},"2025-11-14",1.174,63300,{"date":1496,"open":1497,"high":1222,"low":1498,"close":91,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":91},"2025-11-13",1.26,1.103,-0.13,-10.4,118000,{"date":1503,"open":1283,"high":1426,"low":1456,"close":1368,"change":1412,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1368},"2025-11-12",13.64,289600,{"date":1507,"open":1349,"high":1349,"low":1508,"close":1343,"change":175,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1343},"2025-11-11",1.077,-2.65,35700,{"date":1512,"open":1356,"high":1356,"low":1513,"close":1331,"change":977,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1331},"2025-11-10",1.095,3.67,37700,{"date":1517,"open":1349,"high":1518,"low":1519,"close":1520,"change":148,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-07",1.23,1.086,1.09,-14.84,115800,{"date":1524,"open":1384,"high":1525,"low":1222,"close":1222,"change":1179,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1222},"2025-11-06",1.45,-7.91,84200,{"date":1529,"open":1367,"high":1530,"low":1367,"close":1530,"change":1004,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-11-05",1.39,5.3,33300,{"date":1534,"open":1535,"high":1536,"low":1518,"close":1367,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1367},"2025-11-04",1.48,1.51,-0.2,-13.16,87600,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1179,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-11-03",1.65,1.46,1.52,-6.75,82600,{"date":1548,"open":1417,"high":1549,"low":1417,"close":1550,"change":1378,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-10-31",1.7,1.63,-0.61,97000,{"date":1554,"open":794,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-10-30",1.87,1.57,1.64,-0.23,-12.3,201700,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1555,"change":1537,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1555},"2025-10-29",2.07,1.86,-9.66,106000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1563,"change":170,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1563},"2025-10-28",2,2.15,1.98,6.15,170700,{"date":1575,"open":1569,"high":1576,"low":1577,"close":1577,"change":1537,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-10-27",2.26,1.95,-9.3,257600,{"date":1581,"open":1555,"high":1582,"low":1555,"close":1570,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1570},"2025-10-24",2.36,0.13,6.44,262200,{"date":1587,"open":1134,"high":1588,"low":1569,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-10-23",2.57,2.02,-0.43,-17.55,650600,{"date":1594,"open":1595,"high":26,"low":1596,"close":1597,"change":976,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-10-22",2.42,2.23,2.45,29.63,38765600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":175,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-10-21",1.93,1.965,1.85,1.89,-1.56,12467100,{"date":1609,"open":1564,"high":1610,"low":1611,"close":1610,"change":392,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-10-20",1.92,1.83,6.08,8000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-10-17",2.06,2.1,1.76,1.81,-0.25,-12.14,46500,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1616,"change":1499,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1616},"2025-10-16",2.2,2.01,-5.94,17000,{"date":1630,"open":1625,"high":1393,"low":1631,"close":76,"change":1378,"percent_change":1632,"volume":1633,"transactions":9,"vwap":76},"2025-10-15",2.14,-0.45,9700,{"date":1635,"open":1636,"high":1637,"low":1569,"close":1625,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1625},"2025-10-14",2.09,2.22,0.09,4.27,11100,{"date":1642,"open":1643,"high":1644,"low":1616,"close":124,"change":382,"percent_change":382,"volume":1645,"transactions":9,"vwap":124},"2025-10-13",2.12,2.32,21800,{"date":1647,"open":1648,"high":1649,"low":876,"close":124,"change":1620,"percent_change":1650,"volume":1651,"transactions":9,"vwap":124},"2025-10-10",2.31,2.395,-10.59,130400,{"date":1653,"open":1597,"high":1597,"low":1596,"close":1582,"change":54,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1582},"2025-10-09",4.42,45600,{"date":1657,"open":1582,"high":1582,"low":1637,"close":1576,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1576},"2025-10-08",-0.07,-3,19600,{"date":1662,"open":1595,"high":1663,"low":1393,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-10-07",2.48,2.33,-0.09,-3.72,38500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1595,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1595},"2025-10-06",2.44,2.52,2.39,-0.12,-4.72,19800,{"date":1677,"open":1678,"high":1679,"low":799,"close":1679,"change":1583,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-10-03",2.35,2.54,5.39,7900,{"date":1683,"open":1595,"high":1684,"low":1678,"close":1685,"change":1392,"percent_change":1497,"volume":1686,"transactions":9,"vwap":1685},"2025-10-02",2.47,2.41,24700,{"date":1688,"open":1689,"high":1690,"low":799,"close":1691,"change":1338,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-10-01",2.37,2.414,2.38,0.85,14600,{"date":1695,"open":1648,"high":1696,"low":1697,"close":1582,"change":1004,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1582},"2025-09-30",2.4,2.225,3.06,22100,{"date":1701,"open":1648,"high":1685,"low":1625,"close":1702,"change":1179,"percent_change":275,"volume":1703,"transactions":9,"vwap":1702},"2025-09-29",2.29,43600,{"date":1705,"open":1596,"high":1706,"low":1596,"close":1696,"change":640,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1696},"2025-09-26",2.78,9.09,190200,{"date":1710,"open":1596,"high":1711,"low":1570,"close":1625,"change":719,"percent_change":293,"volume":1712,"transactions":9,"vwap":1625},"2025-09-25",2.259,13500,{"date":1714,"open":1715,"high":1134,"low":1716,"close":76,"change":382,"percent_change":382,"volume":1717,"transactions":9,"vwap":76},"2025-09-24",2.21,2.152,10000,{"date":1719,"open":76,"high":1720,"low":1721,"close":76,"change":401,"percent_change":1722,"volume":1723,"transactions":9,"vwap":76},"2025-09-23",2.3,2.165,-0.9,37000,{"date":1725,"open":1726,"high":1648,"low":1726,"close":1715,"change":1338,"percent_change":1346,"volume":1727,"transactions":9,"vwap":1715},"2025-09-22",2.13,79900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":76,"change":1658,"percent_change":1733,"volume":1734,"transactions":9,"vwap":76},"2025-09-19",2.24,2.28,2.185,-3.1,39900,{"date":1736,"open":1726,"high":1644,"low":1726,"close":1576,"change":1004,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1576},"2025-09-18",3.2,33800,{"date":1740,"open":1625,"high":1644,"low":1741,"close":76,"change":1378,"percent_change":1632,"volume":1742,"transactions":9,"vwap":76},"2025-09-17",2.117,108800,{"date":1744,"open":1618,"high":1702,"low":1745,"close":1625,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1625},"2025-09-16",1.72,0.51,30.18,550200,{"date":1750,"open":1421,"high":1751,"low":1752,"close":1421,"change":175,"percent_change":1753,"volume":1723,"transactions":9,"vwap":1421},"2025-09-15",1.755,1.68,-1.74,{"date":1755,"open":1745,"high":1756,"low":1421,"close":1745,"change":69,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1745},"2025-09-12",1.78,-2.82,48800,{"date":1760,"open":1745,"high":1756,"low":1549,"close":1761,"change":1392,"percent_change":1745,"volume":1762,"transactions":9,"vwap":1761},"2025-09-11",1.77,27600,{"date":1764,"open":1421,"high":1765,"low":1421,"close":1766,"change":1392,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-09-10",1.765,1.74,1.75,23800,{"date":1770,"open":1556,"high":1766,"low":1556,"close":794,"change":170,"percent_change":1771,"volume":1772,"transactions":9,"vwap":794},"2025-09-09",7.55,28300,{"date":1774,"open":1542,"high":1775,"low":1776,"close":1777,"change":69,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-09-08",1.729,1.53,1.59,-3.05,69400,{"date":1781,"open":1550,"high":1782,"low":1783,"close":1557,"change":1338,"percent_change":1518,"volume":1784,"transactions":9,"vwap":1557},"2025-09-05",1.66,1.61,19300,{"date":1786,"open":1782,"high":1454,"low":1787,"close":1788,"change":69,"percent_change":653,"volume":1789,"transactions":9,"vwap":1788},"2025-09-04",1.6,1.62,36600,{"date":1791,"open":1788,"high":1792,"low":1783,"close":1454,"change":811,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1454},"2025-09-03",1.759,-2.34,163200,{"date":1796,"open":1550,"high":794,"low":1550,"close":794,"change":1797,"percent_change":1636,"volume":1319,"transactions":9,"vwap":794},"2025-09-02",0.035,{"date":1799,"open":1339,"high":1339,"low":1783,"close":1800,"change":1362,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-08-29",1.675,-6.42,40400,{"date":1804,"open":1766,"high":1805,"low":1454,"close":1805,"change":1119,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-08-28",1.79,2.87,45100,{"date":1809,"open":1604,"high":1604,"low":1421,"close":1766,"change":1179,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1766},"2025-08-27",-5.95,65400,{"date":1813,"open":1564,"high":1814,"low":1815,"close":1604,"change":1179,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1604},"2025-08-26",1.96,1.845,-5.61,117900,{"date":1819,"open":1761,"high":1643,"low":1783,"close":1814,"change":1261,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1814},"2025-08-25",3.16,361100,{"date":1823,"open":1824,"high":1602,"low":1542,"close":1825,"change":432,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-08-22",1.73,1.9,11.11,238300,{"date":1829,"open":1549,"high":1814,"low":1830,"close":794,"change":1558,"percent_change":1831,"volume":1832,"transactions":9,"vwap":794},"2025-08-21",1.641,-11.86,614400,{"date":1834,"open":1549,"high":1696,"low":1544,"close":463,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":463},"2025-08-20",0.42,27.63,21220800,{"date":1839,"open":1777,"high":1787,"low":1544,"close":1544,"change":69,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1544},"2025-08-19",-3.18,1551900,{"date":1843,"open":1557,"high":1557,"low":1844,"close":1556,"change":1378,"percent_change":1064,"volume":1845,"transactions":9,"vwap":1556},"2025-08-18",1.528,33000,{"date":1847,"open":1542,"high":1824,"low":1525,"close":1417,"change":175,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1417},"2025-08-15",-1.86,63800,{"date":1851,"open":1824,"high":1761,"low":1852,"close":1783,"change":1179,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1783},"2025-08-14",1.573,-6.4,112400,{"date":1856,"open":1761,"high":1825,"low":1550,"close":1745,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1745},"2025-08-13",-0.051,-2.88,112700,{"date":1861,"open":1550,"high":1862,"low":1550,"close":1863,"change":488,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-08-12",1.88,1.771,10,132100,{"date":1867,"open":1824,"high":1824,"low":1417,"close":1783,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1783},"2025-08-11",-0.1,-5.85,24800,{"date":1872,"open":1761,"high":1761,"low":1549,"close":794,"change":456,"percent_change":1873,"volume":1874,"transactions":9,"vwap":794},"2025-08-08",-0.7,31000,{"date":1876,"open":1825,"high":1825,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-08-07",1.702,1.722,-0.183,-9.61,52800,{"date":1883,"open":1571,"high":1569,"low":1756,"close":1884,"change":579,"percent_change":491,"volume":1885,"transactions":9,"vwap":1884},"2025-08-06",1.905,76800,{"date":1887,"open":124,"high":1888,"low":1889,"close":876,"change":1433,"percent_change":1890,"volume":1891,"transactions":9,"vwap":876},"2025-08-05",2.506,1.837,-3.86,216400,{"date":1893,"open":1787,"high":1563,"low":1525,"close":1563,"change":304,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1563},"2025-08-04",29.37,338600,{"date":1897,"open":1824,"high":1824,"low":1556,"close":1787,"change":1499,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1787},"2025-08-01",-7.51,34100,{"date":1901,"open":1902,"high":1902,"low":1745,"close":1824,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1824},"2025-07-31",2.03,-0.21,-10.82,41800,{"date":1907,"open":1908,"high":124,"low":1605,"close":463,"change":1433,"percent_change":1909,"volume":1910,"transactions":9,"vwap":463},"2025-07-30",2.05,-3.96,49400,{"date":1912,"open":1570,"high":1570,"low":1913,"close":1589,"change":1433,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1589},"2025-07-29",1.752,-3.81,77600,{"date":1917,"open":1636,"high":1134,"low":1918,"close":1617,"change":1004,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1617},"2025-07-28",2.08,3.45,73800,{"date":1922,"open":1564,"high":1617,"low":1564,"close":1902,"change":392,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1902},"2025-07-25",5.73,24000,{"date":1926,"open":1636,"high":1617,"low":1862,"close":1610,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1610},"2025-07-24",-0.14,-6.8,51400,{"date":1931,"open":1637,"high":1576,"low":1616,"close":1616,"change":1927,"percent_change":1932,"volume":1532,"transactions":9,"vwap":1616},"2025-07-23",-6.36,{"date":1934,"open":799,"high":1663,"low":1569,"close":1625,"change":1673,"percent_change":427,"volume":1935,"transactions":9,"vwap":1625},"2025-07-22",42500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1644,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1644},"2025-07-21",2.51,2.6,2.145,-0.37,-13.75,102000,{"date":1945,"open":1946,"high":1946,"low":1938,"close":1947,"change":1583,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-07-18",2.72,2.69,5.08,46100,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-07-17",3.05,2.55,2.56,-0.5,-16.34,86200,{"date":1959,"open":1960,"high":1961,"low":1952,"close":1698,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1698},"2025-07-16",3.27,3.34,-0.138,-4.32,20000,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-07-15",3.58,2.99,3.198,-0.304,-8.68,34200,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":840,"percent_change":1978,"volume":1628,"transactions":9,"vwap":1977},"2025-07-14",3.71,3.44,3.502,-0.51,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":148,"percent_change":1984,"volume":1633,"transactions":9,"vwap":1983},"2025-07-11",4,3.405,3.52,-5.12,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1975,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1975},"2025-07-10",3.48,3.83,3.462,0.27,7.85,19900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1976,"change":977,"percent_change":1456,"volume":1998,"transactions":9,"vwap":1976},"2025-07-09",3.47,3.51,3.366,9000,{"date":2000,"open":2001,"high":1987,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-07-08",3.33,3.21,3.4,0.18,5.59,32700,{"date":2008,"open":2009,"high":1976,"low":2010,"close":2011,"change":2012,"percent_change":1853,"volume":2013,"transactions":9,"vwap":2011},"2025-07-07",3.43,3.097,3.22,-0.22,10400,{"date":2015,"open":2016,"high":1996,"low":2017,"close":1976,"change":1261,"percent_change":1756,"volume":2018,"transactions":9,"vwap":1976},"2025-07-03",3.28,3.253,9800,{"date":2020,"open":2009,"high":2021,"low":854,"close":2022,"change":811,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-07-02",3.6,3.38,-1.17,13100,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-07-01",3.65,3.403,3.42,-0.34,-9.04,12100,{"date":2034,"open":2035,"high":2035,"low":2036,"close":90,"change":977,"percent_change":1330,"volume":2037,"transactions":9,"vwap":90},"2025-06-30",3.84,3.01,56100,{"date":2039,"open":2040,"high":2041,"low":1465,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-06-27",3.7,3.86,3.72,-0.48,-11.43,119000,{"date":2047,"open":2048,"high":2049,"low":129,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-06-26",3.1,5.11,4.2,1.17,38.61,2073600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":401,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-06-25",3.09,3.31,2.925,3.03,-0.66,12000,{"date":2063,"open":2064,"high":1995,"low":1938,"close":1952,"change":845,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1952},"2025-06-24",2.615,16.86,93200,{"date":2068,"open":2069,"high":713,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-06-23",2.67,2.548,2.61,-0.146,-5.3,11500,{"date":2076,"open":1672,"high":2077,"low":1672,"close":2078,"change":407,"percent_change":2005,"volume":2079,"transactions":9,"vwap":2078},"2025-06-20",2.933,2.756,20500,{"date":2081,"open":2082,"high":2071,"low":2083,"close":2071,"change":170,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2071},"2025-06-18",2.492,2.391,4.82,11000,{"date":2087,"open":799,"high":1679,"low":799,"close":2088,"change":440,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-06-17",2.49,6.87,14800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1664,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1664},"2025-06-16",2.8,2.875,2.139,-0.55,-19.1,61100,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-06-13",3.18,2.85,2.88,-0.29,-9.15,18100,{"date":2108,"open":1987,"high":1987,"low":2109,"close":2110,"change":2111,"percent_change":805,"volume":2112,"transactions":9,"vwap":2110},"2025-06-12",3.014,3.17,-0.269,29200,{"date":2114,"open":1967,"high":2115,"low":2003,"close":2116,"change":2117,"percent_change":1928,"volume":2118,"transactions":9,"vwap":2116},"2025-06-11",3.898,3.439,-0.251,55000,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2121,"change":401,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-06-10",3.69,3.575,-0.54,11300,{"date":2126,"open":2127,"high":2128,"low":2040,"close":1975,"change":382,"percent_change":382,"volume":2129,"transactions":9,"vwap":1975},"2025-06-09",3.82,3.85,4600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":1975,"change":1378,"percent_change":2135,"volume":2090,"transactions":9,"vwap":1975},"2025-06-06",3.75,3.95,3.655,-0.27,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2042,"change":382,"percent_change":382,"volume":2140,"transactions":9,"vwap":2042},"2025-06-05",3.59,3.8,5400,{"date":2142,"open":2143,"high":2144,"low":2040,"close":2042,"change":1537,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2042},"2025-06-04",3.73,3.924,-5.1,11800,{"date":2148,"open":2128,"high":2133,"low":2149,"close":2150,"change":594,"percent_change":2040,"volume":2151,"transactions":9,"vwap":2150},"2025-06-03",3.641,3.92,14700,{"date":2153,"open":2154,"high":2154,"low":2021,"close":2155,"change":1378,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-06-02",3.94,3.78,-0.26,6300,{"date":2159,"open":1996,"high":2160,"low":1996,"close":2161,"change":392,"percent_change":1968,"volume":1964,"transactions":9,"vwap":2161},"2025-05-30",3.89,3.79,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":811,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-05-29",3.99,3.524,3.68,-1.08,16100,{"date":2170,"open":2132,"high":2161,"low":2171,"close":2042,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2042},"2025-05-28",3.5,-0.06,-1.59,16800,{"date":2176,"open":1981,"high":1981,"low":2177,"close":2155,"change":1537,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2155},"2025-05-27",3.522,-5.03,29400,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":231,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-05-23",3.53,4.79,3.98,10.86,212500,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2138,"change":1632,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2138},"2025-05-22",3.96,4.03,3.41,-11.14,48600,{"date":2195,"open":2196,"high":2197,"low":1981,"close":2198,"change":1448,"percent_change":1914,"volume":2199,"transactions":9,"vwap":2198},"2025-05-21",4.16,4.31,4.04,17200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2050,"change":1590,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2050},"2025-05-20",4.45,4.801,4.14,-9.29,37600,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":1865,"transactions":9,"vwap":2212},"2025-05-19",5.09,5.12,4.5,4.63,-0.68,-12.81,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":1261,"percent_change":1336,"volume":2220,"transactions":9,"vwap":2219},"2025-05-16",5.1,5.476,5.31,21900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1558,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-05-15",5.26,5.5,5.2,5.25,-4.2,24100,{"date":2230,"open":2231,"high":1923,"low":1531,"close":215,"change":1399,"percent_change":1840,"volume":2232,"transactions":9,"vwap":215},"2025-05-14",5.51,27500,{"date":2234,"open":2235,"high":1046,"low":2236,"close":2237,"change":331,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-05-13",5.21,5.05,5.66,8.64,89600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2235,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2235},"2025-05-12",5.63,5.701,5.19,-0.56,-9.71,62200,{"date":2249,"open":2250,"high":2251,"low":2005,"close":2252,"change":1941,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-05-09",6.05,6.27,5.77,-6.03,193100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-05-08",6.56,6.6,6.045,6.14,-0.46,-6.97,251000,{"date":2265,"open":2266,"high":2267,"low":529,"close":2258,"change":109,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2258},"2025-05-07",5.89,6.79,15.59,140600,{"date":2271,"open":901,"high":2272,"low":2273,"close":1046,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1046},"2025-05-06",6.582,5.58,-0.92,-13.88,375600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-05-05",7.54,7.782,6.63,-1.19,-15.22,330900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":331,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-05-02",7.43,8.4,7.4,7.82,6.11,186100,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":2296,"volume":2299,"transactions":9,"vwap":2297},"2025-05-01",6.67,7.75,7.37,0.53,238900,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":143,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-04-30",5.81,7.74,6.84,11.22,308600,{"date":2308,"open":2223,"high":2309,"low":2223,"close":1572,"change":570,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1572},"2025-04-29",6.2,5.85,376300,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2302,"change":1558,"percent_change":1914,"volume":2316,"transactions":9,"vwap":2302},"2025-04-28",5,5.99,166900,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":925,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-04-25",6.77,7.169,5.98,6.04,-15.99,445900,{"date":2326,"open":2327,"high":2328,"low":2295,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-04-24",6.71,7.902,7.19,-0.81,-10.12,481800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":990,"change":1518,"percent_change":2338,"volume":2339,"transactions":9,"vwap":990},"2025-04-23",6.42,8.88,6.1,18.17,1156600,{"date":2341,"open":2342,"high":181,"low":2343,"close":2319,"change":170,"percent_change":1339,"volume":2344,"transactions":9,"vwap":2319},"2025-04-22",8.13,5.492,4187300,{"date":2346,"open":2041,"high":2347,"low":2348,"close":2347,"change":1684,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-04-21",6.65,3.54,59.09,4891800,{"date":2352,"open":90,"high":2353,"low":2138,"close":2354,"change":1673,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-04-17",4.32,4.18,-2.79,1161200,{"date":2358,"open":2164,"high":2359,"low":2360,"close":2361,"change":1535,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-04-16",4.78,3.13,4.3,52.48,43975700,{"date":2365,"open":1602,"high":2366,"low":1862,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-04-15",2.9,2.82,1.44,104.35,50156100,{"date":2372,"open":2368,"high":1397,"low":1383,"close":1404,"change":69,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1404},"2025-04-14",-3.5,4681500,{"date":2376,"open":1404,"high":1776,"low":1386,"close":2377,"change":1638,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-04-11",1.43,6.72,46700,{"date":2381,"open":1411,"high":2382,"low":1386,"close":1386,"change":1499,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1386},"2025-04-10",1.55,-8.84,50300,{"date":2386,"open":1497,"high":2382,"low":2387,"close":1411,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1411},"2025-04-09",0.96200001,0.24,19.51,355200,{"date":2392,"open":1497,"high":1375,"low":1283,"close":1518,"change":175,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1518},"2025-04-08",-2.38,81400,{"date":2396,"open":2397,"high":1417,"low":1368,"close":1497,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1497},"2025-04-07",1.56,-0.365,-22.46,104500,{"date":2402,"open":1543,"high":1557,"low":1375,"close":2403,"change":1261,"percent_change":1988,"volume":2404,"transactions":9,"vwap":2403},"2025-04-04",1.625,155600,{"date":2406,"open":1550,"high":1550,"low":1377,"close":2407,"change":2408,"percent_change":2409,"volume":1181,"transactions":9,"vwap":2407},"2025-04-03",1.565,-0.075,-4.57,{"date":2411,"open":1397,"high":1908,"low":1411,"close":1557,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1557},"2025-04-02",0.167,11.34,566600,{"date":2416,"open":1384,"high":1752,"low":1384,"close":2417,"change":2418,"percent_change":2235,"volume":2419,"transactions":9,"vwap":2417},"2025-04-01",1.473,0.073,127200,{"date":2421,"open":2397,"high":2422,"low":1383,"close":1384,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1384},"2025-03-31",1.615,-0.145,-9.39,83800,{"date":2427,"open":2428,"high":2428,"low":1397,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-03-28",3,1.545,-1.255,-44.82,261400,{"date":2434,"open":2093,"high":2093,"low":2093,"close":2093,"change":382,"percent_change":382,"volume":382,"transactions":9,"vwap":2093},"2025-03-27",{"date":2436,"open":2093,"high":2093,"low":2093,"close":2093,"change":382,"percent_change":382,"volume":382,"transactions":9,"vwap":2093},"2025-03-26",{"date":2438,"open":2093,"high":2093,"low":2093,"close":2093,"change":382,"percent_change":382,"volume":382,"transactions":9,"vwap":2093},"2025-03-25",{"date":2440,"open":2093,"high":2093,"low":2093,"close":2093,"change":382,"percent_change":382,"volume":382,"transactions":9,"vwap":2093},"2025-03-24",{"date":2442,"open":2093,"high":2093,"low":2093,"close":2093,"change":382,"percent_change":382,"volume":382,"transactions":9,"vwap":2093},"2025-03-21",{"date":2444,"open":2093,"high":2093,"low":2093,"close":2093,"change":382,"percent_change":382,"volume":382,"transactions":9,"vwap":2093},"2025-03-20",{"date":2446,"open":2093,"high":2093,"low":2093,"close":2093,"change":382,"percent_change":382,"volume":382,"transactions":9,"vwap":2093},"2025-03-19",{"date":2448,"open":2093,"high":2093,"low":2093,"close":2093,"change":382,"percent_change":382,"volume":382,"transactions":9,"vwap":2093},"2025-03-18",{"date":2450,"open":2093,"high":2093,"low":2093,"close":2093,"change":382,"percent_change":382,"volume":382,"transactions":9,"vwap":2093},"2025-03-17",{"date":2452,"open":2453,"high":2454,"low":1671,"close":2093,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2093},"2025-03-14",4.44,4.96,-2.08,-42.62,47115,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":2043,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-03-13",5.36,4.84,4.88,-8.96,10228,{"date":2466,"open":2467,"high":2468,"low":2454,"close":2460,"change":1448,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2460},"2025-03-12",5.4,5.72,-2.9,15785,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1433,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-03-11",5.8,5.96,5.24,5.52,-1.43,12928,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-03-10",6,5.56,5.6,-0.44,-7.28,6463,{"date":2488,"open":2474,"high":2489,"low":2468,"close":2322,"change":556,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2322},"2025-03-07",6.12,4.86,11085,{"date":2493,"open":2473,"high":2474,"low":2468,"close":2494,"change":1448,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-03-06",5.76,-2.7,10118,{"date":2498,"open":2499,"high":2489,"low":2476,"close":2500,"change":170,"percent_change":1563,"volume":2501,"transactions":9,"vwap":2500},"2025-03-05",5.64,5.92,31990,{"date":185,"open":2322,"high":1612,"low":2483,"close":2473,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2473},-0.24,-3.97,18128]