[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHOT":3,"homepage-market-summary":26,"stock-historical-SHOT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SHOT","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"RMG ML Sports Holdings Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","RMG ML Sports Holdings is a blank check company formed for the purpose of effecting a merger, amalgamation, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses.","Incline Village, NV",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},9.86,9.855,0.005,0.05,5083,47,9.9,0.3703,422492.5242412162,99.6,555,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":150},"success",[29,37,44,52,59,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":13,"sparkline":35,"date":36},"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":50,"sparkline":51,"date":36},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":13,"sparkline":58,"date":36},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":36},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":50,"sparkline":72,"date":36},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"date":36},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":50,"sparkline":87,"date":36},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":13,"sparkline":94,"date":36},"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",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":50},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":50},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":50},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":50},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":50},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":50},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":50},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":50},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":50},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":21,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},0.23,3119740,1138705163.396925,772.57,"2024-06-18",[182,183,189,197,202,208,213,217,223,231,239,247,255,260,267,276,283,291,299,304,310,316,319,323,329,334,341,349,356,361,366,372,376,382,387,392,399,409,420,431,442,452,463,474,484,494,505,515,525,536,546,554,564,574,585,595,603,612,622,633,643,653,664,674,684,693,703,713,724,735,743,753,763,774,785,796,807,815,824,835,845,854,865,874,883,893,902,912,923,934,943,954,963,974,985,996,1006,1016,1024,1033,1040,1050,1060,1069,1079,1088,1098,1108,1119,1127,1136,1145,1155,1164,1173,1183,1192,1203,1213,1222,1233,1241,1251,1260,1268,1275,1284,1294,1304,1313,1323,1330,1338,1346,1354,1364,1373,1383,1391,1400,1409,1418,1426,1435,1443,1451,1459,1469,1480,1491,1498,1508,1518,1526,1535,1543,1551,1561,1570,1575,1583,1592,1602,1610,1618,1628,1638,1647,1655,1664,1673,1680,1691,1698,1708,1718,1726,1736,1747,1756,1767,1774,1781,1791,1800,1809,1817,1825,1833,1838,1844,1853,1858,1867,1874,1884,1893,1903,1912,1920,1928,1937,1946,1955,1965,1974,1984,1995,2004,2012,2021,2028,2033,2041,2052,2061,2068,2076,2085,2095,2105,2114,2123,2131,2141,2151,2162,2172,2181,2189,2197,2207,2216,2226,2234,2244,2254,2264,2272,2282,2290,2299,2308,2319,2329,2338,2345,2353,2364,2373,2381,2392,2401,2412,2420,2430,2438,2447,2456,2464,2472,2481,2491,2498,2503,2510,2517,2524,2530,2537,2544,2553,2559,2566,2571,2579,2586,2592,2598,2603,2608,2615,2620,2626,2634,2641,2648,2656,2662,2669,2676,2681,2688,2695,2700,2705,2712,2717,2723,2728,2736,2746,2756,2764,2771,2778,2785,2791,2797,2804,2811,2820,2828,2838,2845,2852,2861,2872,2883,2891,2898,2907,2917,2928,2938,2949,2958,2967,2976,2985,2993,3000,3008,3018,3028,3039,3048,3056,3064,3070,3078,3085,3091,3096,3102,3108,3113,3119,3125,3131,3136,3142,3147,3152,3158,3165,3171,3177,3183,3189,3195,3201,3207,3213,3219],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15},{"date":184,"open":16,"high":16,"low":16,"close":16,"change":185,"percent_change":18,"volume":186,"transactions":187,"vwap":188},"2026-09-24",0.0049,921.138792,38,9.8545,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":64,"volume":194,"transactions":195,"vwap":196},"2026-09-22",9.8599,9.8501,-0.0049,370,18,9.8554,{"date":198,"open":16,"high":16,"low":16,"close":16,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":16},"2026-09-21",0,662,20,{"date":203,"open":204,"high":15,"low":204,"close":16,"change":17,"percent_change":18,"volume":205,"transactions":206,"vwap":207},"2026-09-18",9.85,14041,61,9.852,{"date":209,"open":16,"high":15,"low":204,"close":204,"change":199,"percent_change":199,"volume":210,"transactions":211,"vwap":212},"2026-09-17",37604,259,9.8503,{"date":214,"open":204,"high":204,"low":204,"close":204,"change":199,"percent_change":199,"volume":215,"transactions":216,"vwap":204},"2026-09-16",6830.42092,44,{"date":218,"open":204,"high":204,"low":204,"close":204,"change":219,"percent_change":-6,"volume":220,"transactions":221,"vwap":222},"2026-09-15",-0.0001,662.012155,16,9.8505,{"date":224,"open":225,"high":225,"low":204,"close":192,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-14",9.8999,-0.0116,-0.12,1954.244052,56,9.8601,{"date":232,"open":233,"high":233,"low":204,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":20,"vwap":238},"2026-09-10",9.875,9.8617,0.0216,0.22,1736.012155,9.8607,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":199,"volume":244,"transactions":245,"vwap":246},"2026-09-02",9.845,9.8401,0.0001,1257.775147,79,9.8436,{"date":248,"open":241,"high":241,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-01",9.84,-0.01,-0.1,1621,54,9.8418,{"date":256,"open":249,"high":204,"low":249,"close":204,"change":257,"percent_change":49,"volume":258,"transactions":48,"vwap":259},"2026-08-31",0.01,10346,9.8496,{"date":261,"open":249,"high":16,"low":249,"close":249,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-28",-0.025,-0.25,57446,183,9.8483,{"date":268,"open":269,"high":269,"low":249,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-27",9.87,9.865,0.025,0.25,1298,42,9.847,{"date":277,"open":204,"high":204,"low":278,"close":249,"change":279,"percent_change":280,"volume":281,"transactions":201,"vwap":282},"2026-08-26",9.83,-0.009,-0.09,2724,9.8358,{"date":284,"open":249,"high":204,"low":249,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-25",9.849,0.004,0.04,5227,96,9.8416,{"date":292,"open":249,"high":241,"low":293,"close":241,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-24",9.835,0.015,0.15,47860,71,9.8327,{"date":300,"open":249,"high":249,"low":278,"close":278,"change":301,"percent_change":-6,"volume":302,"transactions":48,"vwap":303},"2026-08-21",-0.0003,5785,9.8304,{"date":305,"open":278,"high":293,"low":278,"close":306,"change":307,"percent_change":49,"volume":308,"transactions":309,"vwap":278},"2026-08-20",9.8303,0.0103,377632,363,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":250,"percent_change":251,"volume":313,"transactions":314,"vwap":315},"2026-08-19",9.82,2935.456766,15,9.8201,{"date":317,"open":278,"high":278,"low":278,"close":278,"change":199,"percent_change":199,"volume":318,"transactions":221,"vwap":278},"2026-08-17",350124,{"date":320,"open":278,"high":293,"low":278,"close":278,"change":199,"percent_change":199,"volume":321,"transactions":322,"vwap":278},"2026-08-14",126855.346,237,{"date":324,"open":249,"high":249,"low":325,"close":278,"change":250,"percent_change":251,"volume":326,"transactions":327,"vwap":328},"2026-08-13",9.825,425043,703,9.8301,{"date":330,"open":249,"high":249,"low":249,"close":249,"change":17,"percent_change":18,"volume":331,"transactions":332,"vwap":333},"2026-08-12",4266,19,9.8398,{"date":335,"open":293,"high":293,"low":278,"close":293,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-11",0.0062,0.06,736,10,9.8344,{"date":342,"open":278,"high":278,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-10",9.8288,0.0088,0.09,4067.0345,65,9.8299,{"date":350,"open":351,"high":312,"low":351,"close":312,"change":352,"percent_change":353,"volume":354,"transactions":221,"vwap":355},"2026-08-06",9.8,0.02,0.2,101572,9.8198,{"date":357,"open":351,"high":351,"low":351,"close":351,"change":358,"percent_change":359,"volume":360,"transactions":195,"vwap":351},"2026-07-29",-0.02,-0.2,4698,{"date":362,"open":278,"high":278,"low":312,"close":312,"change":358,"percent_change":359,"volume":363,"transactions":364,"vwap":365},"2026-07-28",1464,17,9.8254,{"date":367,"open":312,"high":249,"low":312,"close":249,"change":287,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-07-27",0.41,5282,29,9.839,{"date":373,"open":351,"high":351,"low":351,"close":351,"change":250,"percent_change":251,"volume":374,"transactions":375,"vwap":351},"2026-07-24",9010,68,{"date":377,"open":378,"high":312,"low":351,"close":378,"change":358,"percent_change":359,"volume":379,"transactions":380,"vwap":381},"2026-07-23",9.81,2923.4878,41,9.8118,{"date":383,"open":351,"high":278,"low":351,"close":278,"change":257,"percent_change":49,"volume":384,"transactions":385,"vwap":386},"2026-07-21",3256.3252,34,9.8135,{"date":388,"open":312,"high":312,"low":312,"close":312,"change":389,"percent_change":64,"volume":390,"transactions":297,"vwap":391},"2026-07-20",-0.005,6445.143438,9.8207,{"date":393,"open":21,"high":21,"low":325,"close":325,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-07-17",9.4333,2408.3,43587,222,9.8389,{"date":400,"open":401,"high":402,"low":22,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2025-10-09",0.4,0.4161,0.3917,-0.0318,-7.51,13958898,13170,0.3888,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2025-10-08",0.384,0.4821,0.38305,0.4235,0.0502,13.45,43659314,37391,0.4306,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2025-10-07",0.37155,0.3823,0.3344,0.3733,-0.0067,-1.76,25957007,25665,0.3598,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2025-10-06",0.4325,0.45,0.3705,0.38,0.0098,2.65,90866235,151976,0.4301,{"date":443,"open":114,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2025-10-03",0.417,0.3051,0.3702,0.0892,31.74,63905904,57679,0.3636,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2025-10-02",0.27,0.305,0.2695,0.281,0.001,0.36,14651132,18928,0.2892,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2025-10-01",0.2717,0.2849,0.2623,0.28,0.012,4.48,7532972,9464,0.2735,{"date":475,"open":476,"high":468,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2025-09-30",0.2519,0.251,0.268,0.0138,5.43,10414794,12617,0.2673,{"date":485,"open":486,"high":487,"low":272,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2025-09-29",0.2685,0.2798,0.2542,-0.0264,-9.41,12458045,13942,0.2642,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2025-09-26",0.2523,0.3343,0.2492,0.2806,0.0306,12.24,39114931,47570,0.2856,{"date":506,"open":507,"high":508,"low":509,"close":272,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2025-09-25",0.271,0.279,0.2468,-0.0249,-9.06,15362923,16871,0.2686,{"date":516,"open":462,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2025-09-24",0.29,0.273,0.2749,-0.0002,-0.07,3201914,5216,0.2811,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2025-09-23",0.2933,0.296,0.275,0.2751,-0.0194,-6.59,4778597,5781,0.2862,{"date":537,"open":538,"high":539,"low":517,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2025-09-22",0.3095,0.312,0.2945,-0.0155,-5,4098692,4934,0.3,{"date":547,"open":548,"high":549,"low":445,"close":114,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":539},"2025-09-19",0.315,0.3298,-0.0033,-1.05,7169706,7833,{"date":555,"open":556,"high":70,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2025-09-18",0.327,0.3125,0.3133,0.0096,3.16,4383861,7067,0.3221,{"date":565,"open":566,"high":70,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2025-09-17",0.3172,0.3033,0.3037,-0.0107,-3.4,4200567,6888,0.3153,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2025-09-16",0.35,0.3536,0.3019,0.3144,-0.0349,-9.99,6390518,7915,0.3265,{"date":586,"open":436,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2025-09-15",0.383,0.3367,0.3493,-0.035,-9.11,5041265,6057,0.3638,{"date":596,"open":597,"high":401,"low":598,"close":599,"change":600,"percent_change":42,"volume":601,"transactions":602,"vwap":411},"2025-09-12",0.381,0.374,0.3843,-0.0054,3528200,4990,{"date":604,"open":411,"high":605,"low":606,"close":607,"change":608,"percent_change":93,"volume":609,"transactions":610,"vwap":611},"2025-09-11",0.407,0.375,0.3897,-0.0029,7155434,7555,0.3933,{"date":613,"open":614,"high":368,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2025-09-10",0.39,0.3826,0.3926,-0.0085,-2.12,3938124,6456,0.3949,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2025-09-09",0.42,0.4496,0.391501,0.4011,0.0026,0.65,7412430,9750,0.4228,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":469,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2025-09-08",0.3999,0.409,0.3837,0.3985,3.1,2998248,5599,0.398,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2025-09-05",0.3802,0.4099,0.3865,-0.0125,-3.13,1799046,3965,0.3946,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2025-09-04",0.401,0.414625,0.3806,0.399,-0.0128,-3.11,3389832,5746,0.3965,{"date":665,"open":666,"high":434,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2025-09-03",0.4352,0.4061,0.4118,-0.036,-8.04,1944872,2855,0.4297,{"date":675,"open":676,"high":677,"low":419,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2025-09-02",0.445,0.455,0.4478,0.0218,5.12,3300360,4164,0.443,{"date":685,"open":401,"high":686,"low":401,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2025-08-29",0.4359,0.426,0.0255,6.37,3070375,5475,0.4197,{"date":694,"open":695,"high":696,"low":401,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2025-08-28",0.4147,0.4298,0.4005,-0.016,-3.84,2612664,5498,0.4059,{"date":704,"open":705,"high":706,"low":368,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2025-08-27",0.4537,0.46,0.4165,-0.0301,-6.74,2546482,5133,0.4277,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2025-08-26",0.47,0.4745,0.44,0.4466,-0.0094,-2.06,1918207,4252,0.4555,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2025-08-25",0.5,0.52,0.4521,0.456,-0.0255,-5.3,3509720,6046,0.487,{"date":736,"open":715,"high":737,"low":715,"close":738,"change":344,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2025-08-22",0.495,0.4815,1.86,3071056,5520,0.4829,{"date":744,"open":745,"high":746,"low":718,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2025-08-21",0.4775,0.5079,0.4727,-0.0137,-2.82,3544452,3446,0.4711,{"date":754,"open":726,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2025-08-20",0.51,0.464,0.4864,-0.0071,-1.44,2653356,4067,0.491,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2025-08-19",0.58,0.605799,0.4802,0.4935,-0.1129,-18.62,6457936,7397,0.5257,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2025-08-18",0.6267,0.64,0.585,0.6064,-0.0397,-6.14,2278574,4902,0.6093,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2025-08-15",0.6,0.7153,0.5831,0.6461,0.0361,5.92,6959826,11049,0.6424,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2025-08-14",0.6209,0.63,0.5577,0.61,-0.019,-3.02,9368132,11535,0.6162,{"date":808,"open":726,"high":138,"low":726,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2025-08-13",0.629,0.184,41.35,57174788,63081,0.6141,{"date":816,"open":817,"high":787,"low":818,"close":676,"change":819,"percent_change":820,"volume":821,"transactions":822,"vwap":823},"2025-08-12",0.5899,0.386525,-0.1132,-20.28,14888869,17048,0.5082,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":833,"vwap":834},"2025-08-11",0.98,1.02,0.5101,0.5582,-0.5818,-51.04,33685165,39958,0.6546,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":250,"percent_change":841,"volume":842,"transactions":843,"vwap":844},"2025-08-08",1.15,1.18,1.03,1.14,-0.87,4826390,6705,1.1361,{"date":846,"open":847,"high":848,"low":849,"close":837,"change":64,"percent_change":850,"volume":851,"transactions":852,"vwap":853},"2025-08-07",1.21,1.34,1.07,-4.17,7471959,14057,1.1888,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":863,"vwap":864},"2025-08-06",0.95,1.22,0.92,1.2,0.247,25.92,7068893,9551,1.0836,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":758,"percent_change":93,"volume":871,"transactions":872,"vwap":873},"2025-08-05",0.9703,1.05,0.891,0.953,4067119,7439,0.9604,{"date":875,"open":868,"high":876,"low":104,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":881,"vwap":882},"2025-08-04",1.09,0.9601,-0.0499,-4.94,6838048,10313,0.9883,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":236,"percent_change":889,"volume":890,"transactions":891,"vwap":892},"2025-08-01",0.84,1.04,0.8273,1.01,27.85,8266638,13790,0.9339,{"date":894,"open":895,"high":856,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":900,"vwap":901},"2025-07-31",0.735,0.79,0.065,8.97,8476005,10991,0.8612,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":910,"vwap":911},"2025-07-30",0.67,0.8111,0.725,0.0563,8.42,4461746,5274,0.7584,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":921,"vwap":922},"2025-07-29",0.74,0.78,0.6549,0.6687,-0.0545,-7.54,2830898,6247,0.7068,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":932,"vwap":933},"2025-07-28",0.7652,0.8188,0.6913,0.7232,-0.0241,-3.22,3837469,4653,0.7624,{"date":935,"open":896,"high":936,"low":904,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":941,"vwap":942},"2025-07-25",0.88,0.7473,0.0432,6.14,5690308,8764,0.755,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":952,"vwap":953},"2025-07-24",0.9,0.9174,0.6528,0.7041,-0.2546,-26.56,10773366,12080,0.7493,{"date":955,"open":148,"high":956,"low":148,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":961,"vwap":962},"2025-07-23",1.13,0.9587,0.2201,29.8,18382142,23010,0.9576,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":972,"vwap":973},"2025-07-22",0.612,0.83,0.5969,0.7386,0.0503,7.31,13646259,16407,0.7211,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":983,"vwap":984},"2025-07-21",0.555,0.7398,0.5543,0.6883,0.1833,36.3,16826079,25376,0.648,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":994,"vwap":995},"2025-07-18",0.4677,0.545,0.425,0.505,0.0308,6.5,5696677,6633,0.5102,{"date":997,"open":998,"high":999,"low":717,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":1004,"vwap":1005},"2025-07-17",0.4502,0.4899,0.4742,0.0253,5.64,3665255,4137,0.4685,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":1014,"vwap":1015},"2025-07-16",0.4057,0.48,0.4489,0.0589,15.1,6154388,4548,0.4375,{"date":1017,"open":726,"high":1018,"low":614,"close":614,"change":1019,"percent_change":1020,"volume":1021,"transactions":1022,"vwap":1023},"2025-07-15",0.504999,-0.097,-19.92,5936907,5085,0.4213,{"date":1025,"open":1026,"high":1027,"low":1026,"close":734,"change":1028,"percent_change":1029,"volume":1030,"transactions":1031,"vwap":1032},"2025-07-14",0.4115,0.5595,0.077,18.78,16166735,22486,0.5018,{"date":1034,"open":614,"high":1035,"low":614,"close":368,"change":352,"percent_change":1036,"volume":1037,"transactions":1038,"vwap":1039},"2025-07-11",0.4625,5.13,4141315,3974,0.4355,{"date":1041,"open":1042,"high":1043,"low":1044,"close":614,"change":1045,"percent_change":1046,"volume":1047,"transactions":1048,"vwap":1049},"2025-07-10",0.4045,0.4159,0.3858,-0.0148,-3.66,1299578,1887,0.4001,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":1058,"vwap":1059},"2025-07-09",0.3876,0.439,0.4048,0.0146,3.74,3234511,3069,0.4138,{"date":1061,"open":434,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":1068,"vwap":668},"2025-07-08",0.4501,0.3766,0.3902,-0.0782,-16.7,4182381,4423,{"date":1070,"open":436,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":1077,"vwap":1078},"2025-07-07",0.4764,0.3501,0.4684,0.0984,26.59,9257446,11952,0.4137,{"date":1080,"open":401,"high":1081,"low":459,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":1086,"vwap":1087},"2025-07-03",0.415,0.37,-0.0352,-8.69,2636268,3193,0.3759,{"date":1089,"open":1090,"high":727,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":1096,"vwap":1097},"2025-07-02",0.4383,0.3734,0.4052,-0.0274,-6.33,8978486,7692,0.4476,{"date":1099,"open":1100,"high":717,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":1106,"vwap":1107},"2025-07-01",0.3375,0.330801,0.4326,0.1027,31.13,14430777,10680,0.4032,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":1117,"vwap":1118},"2025-06-30",0.3091,0.3319,0.2953,0.3299,0.0293,9.75,1676425,1320,0.3157,{"date":1120,"open":70,"high":70,"low":545,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":1125,"vwap":1126},"2025-06-27",0.3006,-0.0119,-3.81,1156094,1367,0.3082,{"date":1128,"open":517,"high":1129,"low":1130,"close":557,"change":1131,"percent_change":1132,"volume":1133,"transactions":1134,"vwap":1135},"2025-06-26",0.32,0.2881,0.0116,3.86,940355,1968,0.3104,{"date":1137,"open":545,"high":1138,"low":1139,"close":1140,"change":389,"percent_change":1141,"volume":1142,"transactions":1143,"vwap":1144},"2025-06-25",0.3315,0.2851,0.3009,-1.63,1577622,2175,0.3005,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":1154,"vwap":539},"2025-06-24",0.3275,0.345,0.2951,0.3059,-0.0213,-6.51,2205552,2397,{"date":1156,"open":468,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":689,"volume":1161,"transactions":1162,"vwap":1163},"2025-06-23",0.34,0.2753,0.3272,0.0196,2943718,3777,0.3162,{"date":1165,"open":1166,"high":1167,"low":517,"close":1168,"change":1169,"percent_change":838,"volume":1170,"transactions":1171,"vwap":1172},"2025-06-20",0.3289,0.3469,0.3076,0.0036,5095058,5518,0.3147,{"date":1174,"open":1175,"high":548,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":1181,"vwap":1182},"2025-06-18",0.2655,0.2601,0.304,0.034,12.59,5807473,5452,0.2973,{"date":1184,"open":1185,"high":454,"low":1186,"close":454,"change":1187,"percent_change":1188,"volume":1189,"transactions":1190,"vwap":1191},"2025-06-17",0.2415,0.2402,0.0221,8.91,6409379,5294,0.2525,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":1201,"vwap":1202},"2025-06-16",0.2435,0.3658,0.239,0.2479,0.0068,2.82,46555334,39418,0.2998,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":1212,"vwap":860},"2025-06-13",0.24,0.259,0.235,0.2411,-0.002,-0.82,1649028,3703,{"date":1214,"open":1205,"high":1215,"low":176,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":1220,"vwap":1221},"2025-06-12",0.2493,0.2431,-0.0118,-4.63,1745574,2849,0.2354,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":1231,"vwap":1232},"2025-06-11",0.265,0.26599,0.2408,0.2549,-0.0146,-5.42,3083434,2930,0.2516,{"date":1234,"open":1235,"high":1236,"low":1237,"close":456,"change":199,"percent_change":199,"volume":1238,"transactions":1239,"vwap":1240},"2025-06-10",0.2646,0.2781,0.261,620597,1223,0.2672,{"date":1242,"open":1243,"high":1244,"low":1245,"close":456,"change":1246,"percent_change":1247,"volume":1248,"transactions":1249,"vwap":1250},"2025-06-09",0.26,0.2774,0.258,-0.001,-0.37,1369705,2199,0.2669,{"date":1252,"open":1253,"high":457,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":1258,"vwap":1259},"2025-06-06",0.2593,0.2705,0.0113,4.36,1728051,2109,0.2722,{"date":1261,"open":272,"high":454,"low":272,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":1266,"vwap":1267},"2025-06-05",0.2592,-0.0008,-0.31,1541937,2410,0.2614,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1243,"change":458,"percent_change":614,"volume":1273,"transactions":1274,"vwap":1176},"2025-06-04",0.2766,0.277,0.2397,4777261,4407,{"date":1276,"open":1277,"high":624,"low":1278,"close":1206,"change":1279,"percent_change":1280,"volume":1281,"transactions":1282,"vwap":1283},"2025-06-03",0.276,0.252,-0.0014,-0.54,38041721,35651,0.3355,{"date":1285,"open":1286,"high":545,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":1292,"vwap":1293},"2025-06-02",0.2905,0.2507,0.2604,-0.0248,-8.7,1533311,2294,0.2668,{"date":1295,"open":517,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":1302,"vwap":1303},"2025-05-30",0.2908,0.27105,0.2852,0.0006,0.21,1336106,1684,0.2859,{"date":1305,"open":1157,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":770,"volume":1310,"transactions":1311,"vwap":1312},"2025-05-29",0.347,0.2577,0.2846,-0.0651,4784633,5567,0.2994,{"date":1314,"open":1315,"high":434,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":1321,"vwap":1322},"2025-05-28",0.421,0.3451,0.3497,-0.0357,-9.26,9784675,11562,0.3969,{"date":1324,"open":624,"high":624,"low":436,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":1329,"vwap":607},"2025-05-27",0.3854,-0.024,-5.86,1494895,1912,{"date":1331,"open":1332,"high":624,"low":1082,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":1337,"vwap":1092},"2025-05-23",0.382,0.4094,0.0354,9.47,2764459,2206,{"date":1339,"open":606,"high":597,"low":1340,"close":598,"change":1341,"percent_change":1342,"volume":1343,"transactions":1344,"vwap":1345},"2025-05-22",0.3627,-0.0097,-2.53,1415273,1815,0.3708,{"date":1347,"open":1348,"high":1349,"low":1350,"close":637,"change":1209,"percent_change":1351,"volume":1352,"transactions":1353,"vwap":1044},"2025-05-21",0.387,0.394,0.3787,-0.52,1331719,1556,{"date":1355,"open":401,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":1362,"vwap":1363},"2025-05-20",0.4067,0.3808,0.3857,-0.0193,-4.77,806083,1273,0.3912,{"date":1365,"open":368,"high":1366,"low":1049,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":1371,"vwap":1372},"2025-05-19",0.4141,0.405,-0.0041,-1,598559,1235,0.4069,{"date":1374,"open":1375,"high":1376,"low":436,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":1381,"vwap":1382},"2025-05-16",0.4192,0.4335,0.4091,-0.0009,-0.22,2106276,2663,0.4017,{"date":1384,"open":1385,"high":1386,"low":1387,"close":368,"change":708,"percent_change":1388,"volume":1389,"transactions":1390,"vwap":1081},"2025-05-15",0.4429,0.465,0.3977,-6.84,1263406,2067,{"date":1392,"open":434,"high":1393,"low":1367,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":1398,"vwap":1399},"2025-05-14",0.498,0.4401,-0.0093,-2.07,2265758,2346,0.431,{"date":1401,"open":1402,"high":755,"low":717,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":1407,"vwap":1408},"2025-05-13",0.509,0.4494,-0.0475,-9.56,2136671,3299,0.463,{"date":1410,"open":1411,"high":727,"low":1412,"close":1413,"change":1414,"percent_change":468,"volume":1415,"transactions":1416,"vwap":1417},"2025-05-12",0.5199,0.485,0.4969,0.0014,674591,1516,0.5002,{"date":1419,"open":726,"high":755,"low":715,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":1424,"vwap":1425},"2025-05-09",0.4955,-0.0031,-0.62,1672411,1936,0.4866,{"date":1427,"open":1428,"high":1429,"low":1009,"close":1430,"change":185,"percent_change":1431,"volume":1432,"transactions":1433,"vwap":1434},"2025-05-08",0.5027,0.5098,0.4986,0.99,810699,1724,0.4958,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1368,"percent_change":1210,"volume":1441,"transactions":1442,"vwap":1420},"2025-05-07",0.513,0.5191,0.4813,0.4937,1240126,1449,{"date":1444,"open":755,"high":727,"low":1412,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":1449,"vwap":1450},"2025-05-06",0.4978,-0.0122,-2.39,1073397,1836,0.5032,{"date":1452,"open":1453,"high":755,"low":1009,"close":755,"change":1454,"percent_change":1455,"volume":1456,"transactions":1457,"vwap":1458},"2025-05-05",0.49,0.0301,6.27,1758824,2382,0.4991,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":1467,"vwap":1468},"2025-05-02",0.5359,0.4704,0.4799,-0.0501,-9.45,1561124,2053,0.494,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":1478,"vwap":1479},"2025-05-01",0.5387,0.54,0.5053,0.53,0.0108,2.08,1535722,2707,0.5241,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":1489,"vwap":1490},"2025-04-30",0.501,0.5193,0.458,0.5192,0.0192,3.84,1128120,1978,0.4962,{"date":1492,"open":726,"high":1493,"low":762,"close":726,"change":1494,"percent_change":287,"volume":1495,"transactions":1496,"vwap":1497},"2025-04-29",0.5155,0.0002,1003646,2089,0.4994,{"date":1499,"open":755,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":1506,"vwap":1507},"2025-04-28",0.5718,0.4761,0.4998,-0.0096,-1.88,3469801,5538,0.5218,{"date":1509,"open":1510,"high":1511,"low":401,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":1516,"vwap":1517},"2025-04-25",0.414,0.5169,0.5094,0.1049,25.93,3559945,4556,0.4666,{"date":1519,"open":624,"high":1520,"low":1521,"close":1042,"change":1522,"percent_change":1523,"volume":1524,"transactions":1525,"vwap":1510},"2025-04-24",0.43,0.3951,0.0051,1.28,2112686,2985,{"date":1527,"open":1528,"high":1529,"low":435,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":1534,"vwap":1356},"2025-04-23",0.4078,0.4636,0.3994,-0.0016,-0.4,2294327,3196,{"date":1536,"open":1537,"high":1537,"low":1538,"close":655,"change":802,"percent_change":1539,"volume":1540,"transactions":1541,"vwap":1542},"2025-04-22",0.435,0.397,-4.52,1005886,1669,0.408,{"date":1544,"open":706,"high":706,"low":1545,"close":624,"change":1546,"percent_change":1547,"volume":1548,"transactions":1549,"vwap":1550},"2025-04-21",0.4123,-0.0293,-6.52,955868,1396,0.4286,{"date":1552,"open":1000,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":1559,"vwap":1560},"2025-04-17",0.489499,0.4469,0.4493,-0.0221,-4.69,487627,990,0.4638,{"date":1562,"open":1563,"high":1564,"low":434,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":1569,"vwap":1565},"2025-04-16",0.482,0.4923,0.4714,-0.0106,-2.2,964760,1443,{"date":1571,"open":726,"high":726,"low":706,"close":1563,"change":199,"percent_change":199,"volume":1572,"transactions":1573,"vwap":1574},"2025-04-15",759455,1039,0.4717,{"date":1576,"open":1071,"high":1474,"low":1577,"close":1563,"change":1578,"percent_change":1579,"volume":1580,"transactions":1581,"vwap":1582},"2025-04-14",0.4672,0.0252,5.52,1842213,2313,0.4977,{"date":1584,"open":434,"high":1585,"low":1520,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":1590,"vwap":1591},"2025-04-11",0.462,0.4568,0.0336,7.94,673950,1207,0.4439,{"date":1593,"open":434,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":1600,"vwap":1601},"2025-04-10",0.457499,0.401101,0.4232,-0.0258,-5.75,718953,1359,0.4246,{"date":1603,"open":368,"high":706,"low":401,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":1608,"vwap":1609},"2025-04-09",0.449,0.0539,13.64,1085168,1893,0.4276,{"date":1611,"open":717,"high":1612,"low":1613,"close":1521,"change":1614,"percent_change":1615,"volume":1616,"transactions":1569,"vwap":1617},"2025-04-08",0.4425,0.3907,-0.0259,-6.15,731130,0.4262,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1315,"change":1623,"percent_change":1624,"volume":1625,"transactions":1626,"vwap":1627},"2025-04-07",0.3942,0.436699,0.3668,0.0061,1.47,817244,1761,0.4039,{"date":1629,"open":1630,"high":1631,"low":459,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":1636,"vwap":1637},"2025-04-04",0.3801,0.421599,0.4149,0.0274,7.07,616405,1277,0.3829,{"date":1639,"open":717,"high":1394,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":1645,"vwap":1646},"2025-04-03",0.385,0.3875,-0.0589,-13.19,573627,1015,0.4107,{"date":1648,"open":624,"high":434,"low":368,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":1653,"vwap":1654},"2025-04-02",0.4464,0.0462,11.54,574199,1113,0.4315,{"date":1656,"open":1657,"high":1658,"low":1082,"close":1659,"change":791,"percent_change":1660,"volume":1661,"transactions":1662,"vwap":1663},"2025-04-01",0.3788,0.4176,0.4002,9.91,719260,1310,0.3916,{"date":1665,"open":663,"high":1666,"low":1667,"close":1668,"change":878,"percent_change":1669,"volume":1670,"transactions":1671,"vwap":1672},"2025-03-31",0.4065,0.3388,0.3641,-12.05,1231657,1697,0.3707,{"date":1674,"open":717,"high":717,"low":401,"close":1510,"change":1675,"percent_change":1676,"volume":1677,"transactions":1678,"vwap":1679},"2025-03-28",-0.0189,-4.37,516988,920,0.4148,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":1689,"vwap":1690},"2025-03-27",0.4465,0.4498,0.4275,0.4329,-0.0136,-3.05,563340,979,0.4377,{"date":1692,"open":706,"high":1693,"low":1694,"close":1682,"change":1686,"percent_change":1695,"volume":1696,"transactions":1697,"vwap":677},"2025-03-26",0.4674,0.433,-2.96,470020,916,{"date":1699,"open":1700,"high":1701,"low":706,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":1706,"vwap":1707},"2025-03-25",0.475,0.4789,0.4601,-0.0048,-1.03,347924,787,0.4661,{"date":1709,"open":1710,"high":1711,"low":368,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":1716,"vwap":1717},"2025-03-24",0.466,0.496,0.4649,-0.0021,-0.45,641848,1017,0.4641,{"date":1719,"open":1720,"high":1453,"low":676,"close":1721,"change":389,"percent_change":1722,"volume":1723,"transactions":1724,"vwap":1725},"2025-03-21",0.477,0.467,-1.06,413234,964,0.4651,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":1734,"vwap":1735},"2025-03-20",0.5133,0.4705,0.472,-0.032,-6.35,406405,902,0.4897,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":1745,"vwap":1746},"2025-03-19",0.5399,0.55,0.5019,0.504,-0.0212,-4.04,438419,1023,0.5151,{"date":1748,"open":726,"high":1749,"low":767,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":1754,"vwap":1755},"2025-03-18",0.5539,0.5252,0.0198,3.92,652839,1138,0.5121,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":1765,"vwap":1766},"2025-03-17",0.4782,0.5158,0.4739,0.5054,0.0124,2.52,173992,667,0.5004,{"date":1768,"open":1453,"high":1769,"low":706,"close":1770,"change":1187,"percent_change":1771,"volume":1772,"transactions":338,"vwap":1773},"2025-03-14",0.4997,0.493,4.69,205328,0.4832,{"date":1775,"open":1453,"high":1453,"low":706,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":1780,"vwap":715},"2025-03-13",0.4709,-0.0127,-2.63,259360,789,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1141,"volume":1788,"transactions":1789,"vwap":1790},"2025-03-12",0.4916,0.5096,0.4801,0.4836,-0.008,283024,924,0.4939,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1783,"change":1796,"percent_change":1453,"volume":1797,"transactions":1798,"vwap":1799},"2025-03-11",0.471,0.5103,0.4609,0.0024,409814,1180,0.479,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":273,"vwap":1808},"2025-03-10",0.548,0.4724,0.4892,-0.0588,-10.73,509313,0.5078,{"date":1810,"open":1739,"high":1811,"low":755,"close":1802,"change":1812,"percent_change":1813,"volume":1814,"transactions":1815,"vwap":1816},"2025-03-07",0.5688,-0.0076,-1.37,406325,1267,0.5398,{"date":1818,"open":1819,"high":1820,"low":1474,"close":1821,"change":648,"percent_change":1567,"volume":1822,"transactions":1823,"vwap":1824},"2025-03-06",0.577,0.5999,0.5556,1367965,2699,0.5615,{"date":1826,"open":1009,"high":1819,"low":706,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":1831,"vwap":1832},"2025-03-05",0.5681,0.0881,18.35,3094091,4557,0.5382,{"date":1834,"open":1453,"high":1770,"low":433,"close":1009,"change":250,"percent_change":1835,"volume":1836,"transactions":1837,"vwap":1463},"2025-03-04",-2.04,1205683,1953,{"date":1839,"open":1458,"high":1840,"low":1501,"close":1453,"change":758,"percent_change":1841,"volume":1842,"transactions":1843,"vwap":762},"2025-03-03",0.515,-1.43,731172,1484,{"date":1845,"open":1846,"high":726,"low":1682,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":1851,"vwap":1852},"2025-02-28",0.4541,0.4971,0.0371,8.07,665812,940,0.4748,{"date":1854,"open":434,"high":1852,"low":1855,"close":706,"change":1475,"percent_change":1856,"volume":1857,"transactions":1780,"vwap":1795},"2025-02-27",0.441,2.4,503943,{"date":1859,"open":1860,"high":1861,"low":1039,"close":1862,"change":1863,"percent_change":787,"volume":1864,"transactions":1865,"vwap":1866},"2025-02-26",0.446,0.4698,0.4492,0.0027,399459,1411,0.4516,{"date":1868,"open":368,"high":1869,"low":368,"close":1682,"change":1870,"percent_change":1871,"volume":1872,"transactions":1873,"vwap":1550},"2025-02-25",0.452249,0.0285,6.82,379470,700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1713,"percent_change":1880,"volume":1881,"transactions":1882,"vwap":1883},"2025-02-24",0.4156,0.442,0.4116,0.418,-0.5,334604,836,0.4285,{"date":1885,"open":1886,"high":1701,"low":624,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":1891,"vwap":1892},"2025-02-21",0.4424,0.4201,-0.0404,-8.77,716153,1137,0.4379,{"date":1894,"open":434,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":1901,"vwap":1902},"2025-02-20",0.4667,0.43221,0.4605,0.0056,1.23,417444,804,0.4486,{"date":1904,"open":1710,"high":1905,"low":434,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":1910,"vwap":1911},"2025-02-19",0.4843,0.4549,-0.0202,-4.25,587466,846,0.4624,{"date":1913,"open":1563,"high":1770,"low":706,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":1918,"vwap":1919},"2025-02-18",0.4751,-0.0139,-2.84,488510,975,0.474,{"date":1921,"open":1453,"high":755,"low":715,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":1926,"vwap":1927},"2025-02-14",0.489,0.0122,2.56,926478,1363,0.4825,{"date":1929,"open":706,"high":1930,"low":706,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":1935,"vwap":1936},"2025-02-13",0.4786,0.4768,0.0118,2.54,357749,909,0.4722,{"date":1938,"open":1585,"high":1939,"low":1940,"close":1386,"change":1941,"percent_change":1942,"volume":1943,"transactions":1944,"vwap":1945},"2025-02-12",0.4811,0.457021,-0.003,-0.64,370362,1014,0.4648,{"date":1947,"open":1948,"high":1009,"low":706,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":1953,"vwap":1954},"2025-02-11",0.4737,0.468,-0.0123,-2.56,383379,767,0.4663,{"date":1956,"open":1957,"high":1472,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":1963,"vwap":1964},"2025-02-10",0.523,0.473,0.4803,-0.0463,-8.79,853378,1730,0.4868,{"date":1966,"open":727,"high":1967,"low":1840,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":1972,"vwap":1973},"2025-02-07",0.5797,0.5266,0.0117,2.27,1442567,2314,0.5458,{"date":1975,"open":1976,"high":1977,"low":767,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":1982,"vwap":1983},"2025-02-06",0.483,0.5172,0.5149,0.0246,5.02,482491,1199,0.5052,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":1993,"vwap":1994},"2025-02-05",0.4814,0.5068,0.4696,0.4903,0.0009,0.18,513988,1202,0.4911,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":1334,"percent_change":2000,"volume":2001,"transactions":2002,"vwap":2003},"2025-02-04",0.453,0.4898,0.4894,7.8,277554,869,0.4715,{"date":2005,"open":1897,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":2011,"vwap":1468},"2025-02-03",0.517,0.454,-0.0129,-2.76,1034883,1975,{"date":2013,"open":755,"high":2014,"low":1702,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":2019,"vwap":2020},"2025-01-31",0.5144,0.4669,-0.0431,-8.45,313701,895,0.4767,{"date":2022,"open":1793,"high":755,"low":1702,"close":755,"change":2023,"percent_change":2024,"volume":2025,"transactions":2026,"vwap":2027},"2025-01-30",0.0303,6.32,333501,682,0.4796,{"date":2029,"open":726,"high":726,"low":1725,"close":2030,"change":1907,"percent_change":1743,"volume":2031,"transactions":2032,"vwap":1701},"2025-01-29",0.4797,341748,849,{"date":2034,"open":715,"high":726,"low":706,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":2039,"vwap":2040},"2025-01-28",0.4999,0.03,6.38,346796,800,0.4834,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":2050,"vwap":2051},"2025-01-27",0.5666,0.572,0.4602,0.4699,-0.0575,-10.9,980654,1816,0.4975,{"date":2053,"open":726,"high":2054,"low":726,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":2059,"vwap":2060},"2025-01-24",0.538,0.5274,0.028,5.61,494684,1421,0.5247,{"date":2062,"open":1453,"high":727,"low":1919,"close":1497,"change":2063,"percent_change":2064,"volume":2065,"transactions":2066,"vwap":2067},"2025-01-23",0.0194,4.04,755801,1426,0.4953,{"date":2069,"open":2070,"high":1472,"low":434,"close":1009,"change":2071,"percent_change":2072,"volume":2073,"transactions":2074,"vwap":2075},"2025-01-22",0.532,-0.064,-11.76,1746242,2727,0.4921,{"date":2077,"open":2078,"high":2079,"low":1755,"close":2080,"change":2081,"percent_change":345,"volume":2082,"transactions":2083,"vwap":2084},"2025-01-21",0.5391,0.5487,0.544,0.0005,799935,1583,0.5335,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":1390,"vwap":2094},"2025-01-17",0.5696,0.5758,0.512,0.5435,-0.021,-3.72,1044612,0.5384,{"date":2096,"open":765,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":2103,"vwap":2104},"2025-01-16",0.5998,0.5467,0.5645,-0.0056,-0.98,484825,1196,0.5705,{"date":2106,"open":2107,"high":2108,"low":1474,"close":2109,"change":2110,"percent_change":1132,"volume":2111,"transactions":2112,"vwap":2113},"2025-01-15",0.553,0.5748,0.5701,0.0212,469396,1657,0.5492,{"date":2115,"open":787,"high":2116,"low":1474,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":2121,"vwap":2122},"2025-01-14",0.629399,0.5489,-0.0412,-6.98,790890,2419,0.5692,{"date":2124,"open":801,"high":799,"low":765,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":2129,"vwap":2130},"2025-01-13",0.5901,-0.0099,-1.65,567307,1278,0.5954,{"date":2132,"open":2133,"high":2134,"low":2135,"close":787,"change":2136,"percent_change":2137,"volume":2138,"transactions":2139,"vwap":2140},"2025-01-10",0.6701,0.6825,0.5799,-0.0569,-8.66,1795277,3804,0.6336,{"date":2142,"open":2143,"high":104,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":2149,"vwap":2150},"2025-01-08",0.8,0.6417,0.6569,-0.0849,-11.45,5089422,9508,0.778,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":2160,"vwap":2161},"2025-01-07",0.76,0.761,0.7301,0.7418,-0.0192,-2.52,376555,763,0.7446,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2154,"change":2167,"percent_change":2168,"volume":2169,"transactions":2170,"vwap":2171},"2025-01-06",0.772,0.7909,0.736701,-0.011,-1.42,635316,1894,0.7617,{"date":2173,"open":2174,"high":2175,"low":2155,"close":2164,"change":2176,"percent_change":2177,"volume":2178,"transactions":2179,"vwap":2180},"2025-01-03",0.7311,0.7833,0.0322,4.35,1371604,2479,0.7666,{"date":2182,"open":148,"high":2183,"low":2184,"close":977,"change":1751,"percent_change":2185,"volume":2186,"transactions":2187,"vwap":2188},"2025-01-02",0.7478,0.7101,2.75,162922,668,0.7313,{"date":2190,"open":148,"high":2191,"low":138,"close":2192,"change":170,"percent_change":2193,"volume":2194,"transactions":2195,"vwap":2196},"2024-12-31",0.7499,0.72,-4,881727,2018,0.713,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2199,"change":2202,"percent_change":2203,"volume":2204,"transactions":2205,"vwap":2206},"2024-12-30",0.75,0.764,0.7033,-0.0198,-2.57,546992,1189,0.741,{"date":2208,"open":2143,"high":2143,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":2214,"vwap":2215},"2024-12-27",0.752,0.7698,-0.0206,-2.61,329361,1011,0.7721,{"date":2217,"open":2199,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":2224,"vwap":2225},"2024-12-26",0.81005,0.7421,0.7904,0.0344,4.55,623025,1330,0.7837,{"date":2227,"open":148,"high":915,"low":2228,"close":2229,"change":469,"percent_change":2230,"volume":2231,"transactions":2232,"vwap":2233},"2024-12-24",0.704,0.756,1.61,533371,905,0.7581,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":1724,"vwap":2243},"2024-12-23",0.7193,0.77,0.7,0.744,0.0197,2.72,329962,0.7396,{"date":2245,"open":2246,"high":2237,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":2252,"vwap":2253},"2024-12-20",0.68,0.670001,0.7243,0.0447,6.58,1078213,1423,0.7324,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":2262,"vwap":2263},"2024-12-19",0.7174,0.7399,0.6796,-0.0304,-4.28,528652,1169,0.706,{"date":2265,"open":915,"high":915,"low":2238,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":2270,"vwap":2271},"2024-12-18",0.71,-0.0389,-5.19,711470,1687,0.7431,{"date":2273,"open":896,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":2280,"vwap":2281},"2024-12-17",0.793,0.7303,0.7489,-0.0411,-5.2,990510,2221,0.758,{"date":2283,"open":2284,"high":2285,"low":2153,"close":896,"change":590,"percent_change":2286,"volume":2287,"transactions":2288,"vwap":2289},"2024-12-16",0.816,0.8504,-4.24,933444,2524,0.8098,{"date":2291,"open":885,"high":2292,"low":2293,"close":2294,"change":1209,"percent_change":2295,"volume":2296,"transactions":2297,"vwap":2298},"2024-12-13",0.895,0.81,0.825,-0.24,1087666,2613,0.8432,{"date":2300,"open":2301,"high":839,"low":2293,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":2306,"vwap":2307},"2024-12-12",0.981,0.827,-0.0184,-2.18,3979067,8451,0.937,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":2317,"vwap":2318},"2024-12-11",0.87,0.9041,0.8201,0.8454,-0.0306,-3.49,624795,1322,0.8547,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":64,"percent_change":2325,"volume":2326,"transactions":2327,"vwap":2328},"2024-12-10",0.9085,0.9099,0.8561,0.876,-5.4,415010,1213,0.8835,{"date":2330,"open":2331,"high":827,"low":2332,"close":2333,"change":2071,"percent_change":2334,"volume":2335,"transactions":2336,"vwap":2337},"2024-12-09",0.9667,0.905,0.926,-6.46,605867,1932,0.9484,{"date":2339,"open":1431,"high":827,"low":2340,"close":1431,"change":2341,"percent_change":576,"volume":2342,"transactions":2343,"vwap":2344},"2024-12-06",0.96,0.0035,696755,1553,0.9927,{"date":2346,"open":2347,"high":849,"low":856,"close":2348,"change":2349,"percent_change":2143,"volume":2350,"transactions":2351,"vwap":2352},"2024-12-05",0.97,0.9865,0.0078,943207,2029,0.9903,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":2362,"vwap":2363},"2024-12-04",0.935,0.982,0.9206,0.9787,0.0387,4.12,596198,1734,0.9597,{"date":2365,"open":858,"high":2366,"low":104,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":2371,"vwap":2372},"2024-12-03",0.9522,0.94,0.0299,3.29,469698,1294,0.9159,{"date":2374,"open":856,"high":2375,"low":945,"close":2376,"change":1395,"percent_change":2377,"volume":2378,"transactions":2379,"vwap":2380},"2024-12-02",0.998,0.9101,-1.01,791215,1689,0.9561,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":2390,"vwap":2391},"2024-11-29",0.908,0.9416,0.8939,0.9194,0.0184,2.04,535943,1055,0.9175,{"date":2393,"open":2293,"high":2394,"low":2293,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":2399,"vwap":2400},"2024-11-27",0.9164,0.901,0.1077,13.58,629687,1645,0.8837,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":2410,"vwap":2411},"2024-11-26",0.8501,0.8651,0.783,0.7933,-0.0568,-6.68,514341,1398,0.826,{"date":2413,"open":966,"high":2414,"low":2415,"close":2403,"change":352,"percent_change":2416,"volume":2417,"transactions":2418,"vwap":2419},"2024-11-25",0.8926,0.8102,2.41,767759,1743,0.8526,{"date":2421,"open":2422,"high":2423,"low":2284,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":2428,"vwap":2429},"2024-11-22",0.86,0.8724,0.8301,-0.0447,-5.11,842782,1704,0.8476,{"date":2431,"open":2432,"high":945,"low":2422,"close":2433,"change":404,"percent_change":2434,"volume":2435,"transactions":2436,"vwap":2437},"2024-11-21",0.8655,0.8748,-3.51,799116,1631,0.8805,{"date":2439,"open":945,"high":2440,"low":2422,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":2445,"vwap":2446},"2024-11-20",0.947899,0.9066,-0.013,-1.41,738223,1693,0.8995,{"date":2448,"open":2310,"high":2347,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":2454,"vwap":2455},"2024-11-19",0.85,0.9196,0.0258,2.89,1456021,2961,0.9181,{"date":2457,"open":2340,"high":868,"low":2422,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":2462,"vwap":2463},"2024-11-18",0.8938,-0.0562,-5.92,2992033,5961,0.9309,{"date":2465,"open":868,"high":876,"low":2466,"close":856,"change":2467,"percent_change":2468,"volume":2469,"transactions":2470,"vwap":2471},"2024-11-15",0.93,-0.06,-5.94,1823871,3843,0.9899,{"date":2473,"open":2474,"high":859,"low":2475,"close":888,"change":2476,"percent_change":2477,"volume":2478,"transactions":2479,"vwap":2480},"2024-11-14",0.9971,0.9882,0.0714,7.61,3907682,8934,1.0928,{"date":2482,"open":2483,"high":173,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":2489,"vwap":2490},"2024-11-13",0.9887,0.911,0.9386,-0.0595,-5.96,964841,2133,0.9451,{"date":2492,"open":826,"high":827,"low":856,"close":2493,"change":1122,"percent_change":2494,"volume":2495,"transactions":2496,"vwap":2497},"2024-11-12",0.9981,-1.18,1031937,1558,0.9802,{"date":2499,"open":827,"high":868,"low":2347,"close":888,"change":250,"percent_change":2101,"volume":2500,"transactions":2501,"vwap":2502},"2024-11-11",495916,1309,1.0077,{"date":2504,"open":827,"high":2505,"low":888,"close":827,"change":590,"percent_change":2506,"volume":2507,"transactions":2508,"vwap":2509},"2024-11-08",1.06,-3.32,386412,1047,1.0294,{"date":2511,"open":827,"high":2512,"low":173,"close":2513,"change":271,"percent_change":2514,"volume":2515,"transactions":2516,"vwap":886},"2024-11-07",1.095,1.055,2.43,562995,1696,{"date":2518,"open":2519,"high":86,"low":827,"close":839,"change":521,"percent_change":2520,"volume":2521,"transactions":2522,"vwap":2523},"2024-11-06",1.1,-6.36,499370,2348,1.0556,{"date":2525,"open":2505,"high":956,"low":868,"close":2519,"change":2036,"percent_change":2526,"volume":2527,"transactions":2528,"vwap":2529},"2024-11-05",2.8,281600,1253,1.0993,{"date":2531,"open":849,"high":876,"low":2532,"close":849,"change":2036,"percent_change":2533,"volume":2534,"transactions":2535,"vwap":2536},"2024-11-04",1.0465,2.88,435820,1060,1.0671,{"date":2538,"open":173,"high":868,"low":2340,"close":886,"change":2539,"percent_change":2540,"volume":2541,"transactions":2542,"vwap":2543},"2024-11-01",0.0532,5.39,437750,1161,1.0057,{"date":2545,"open":839,"high":868,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":2551,"vwap":2552},"2024-10-31",0.9671,0.9868,-0.0632,-6.02,562292,2288,0.9893,{"date":2554,"open":827,"high":2555,"low":173,"close":868,"change":257,"percent_change":2340,"volume":2556,"transactions":2557,"vwap":2558},"2024-10-30",1.08,220706,1249,1.0454,{"date":2560,"open":849,"high":2561,"low":888,"close":886,"change":64,"percent_change":2562,"volume":2563,"transactions":2564,"vwap":2565},"2024-10-29",1.0991,-4.59,727041,1550,1.0358,{"date":2567,"open":2505,"high":86,"low":868,"close":876,"change":257,"percent_change":2466,"volume":2568,"transactions":2569,"vwap":2570},"2024-10-28",306135,1252,1.0846,{"date":2572,"open":2519,"high":2573,"low":849,"close":2555,"change":2574,"percent_change":2575,"volume":2576,"transactions":2577,"vwap":2578},"2024-10-25",1.1318,-0.04,-3.57,298365,886,1.0927,{"date":2580,"open":2519,"high":837,"low":2581,"close":86,"change":287,"percent_change":2582,"volume":2583,"transactions":2584,"vwap":2585},"2024-10-24",1.0758,3.7,240955,1729,1.1182,{"date":2587,"open":2519,"high":2588,"low":868,"close":2555,"change":2574,"percent_change":2575,"volume":2589,"transactions":2590,"vwap":2591},"2024-10-23",1.16,448955,1390,1.1032,{"date":2593,"open":837,"high":2588,"low":2505,"close":86,"change":250,"percent_change":2594,"volume":2595,"transactions":2596,"vwap":2597},"2024-10-22",-0.88,248612,954,1.097,{"date":2599,"open":86,"high":840,"low":849,"close":956,"change":199,"percent_change":199,"volume":2600,"transactions":2601,"vwap":2602},"2024-10-21",313421,1001,1.1116,{"date":2604,"open":2519,"high":840,"low":876,"close":956,"change":257,"percent_change":104,"volume":2605,"transactions":2606,"vwap":2607},"2024-10-18",340028,1040,1.112,{"date":2609,"open":837,"high":838,"low":2610,"close":86,"change":521,"percent_change":2611,"volume":2612,"transactions":2613,"vwap":2614},"2024-10-17",1.11,-5.88,313747,1167,1.1403,{"date":2616,"open":838,"high":859,"low":840,"close":2617,"change":199,"percent_change":199,"volume":2618,"transactions":2613,"vwap":2619},"2024-10-16",1.19,316257,1.1661,{"date":2621,"open":838,"high":2622,"low":2588,"close":2617,"change":358,"percent_change":2127,"volume":2623,"transactions":2624,"vwap":2625},"2024-10-15",1.2099,294553,876,1.1885,{"date":2627,"open":2628,"high":2629,"low":838,"close":847,"change":64,"percent_change":2630,"volume":2631,"transactions":2632,"vwap":2633},"2024-10-14",1.26,1.29,-3.97,444211,1531,1.2143,{"date":2635,"open":2636,"high":2636,"low":1899,"close":2628,"change":170,"percent_change":2637,"volume":2638,"transactions":2639,"vwap":2640},"2024-10-11",1.31,-2.33,350978,1269,1.2619,{"date":2642,"open":1899,"high":2643,"low":857,"close":2629,"change":287,"percent_change":2644,"volume":2645,"transactions":2646,"vwap":2647},"2024-10-10",1.3,3.2,215655,1086,1.266,{"date":2649,"open":2650,"high":2651,"low":838,"close":2650,"change":250,"percent_change":2652,"volume":2653,"transactions":2654,"vwap":2655},"2024-10-09",1.25,1.33,-0.79,437947,1542,1.2545,{"date":2657,"open":1523,"high":2658,"low":2628,"close":2628,"change":170,"percent_change":2637,"volume":2659,"transactions":2660,"vwap":2661},"2024-10-08",1.335,297251,860,1.2869,{"date":2663,"open":1523,"high":2664,"low":2650,"close":2629,"change":352,"percent_change":2665,"volume":2666,"transactions":2667,"vwap":2668},"2024-10-07",1.35,1.57,517234,1521,1.3025,{"date":2670,"open":86,"high":848,"low":86,"close":2671,"change":295,"percent_change":2672,"volume":2673,"transactions":2674,"vwap":2675},"2024-10-04",1.27,13.39,838298,2467,1.2492,{"date":2677,"open":2588,"high":847,"low":2610,"close":86,"change":170,"percent_change":2212,"volume":2678,"transactions":2679,"vwap":2680},"2024-10-03",280747,786,1.138,{"date":2682,"open":840,"high":2683,"low":840,"close":837,"change":250,"percent_change":2684,"volume":2685,"transactions":2686,"vwap":2687},"2024-10-02",1.17,-0.86,172304,913,1.1529,{"date":2689,"open":838,"high":1899,"low":2690,"close":2588,"change":2467,"percent_change":2691,"volume":2692,"transactions":2693,"vwap":2694},"2024-10-01",1.1321,-4.92,310974,1073,1.1702,{"date":2696,"open":2683,"high":1899,"low":837,"close":857,"change":18,"percent_change":2697,"volume":2698,"transactions":2557,"vwap":2699},"2024-09-30",4.27,319981,1.1975,{"date":2701,"open":2617,"high":1899,"low":837,"close":2683,"change":358,"percent_change":2702,"volume":2703,"transactions":1798,"vwap":2704},"2024-09-27",-1.68,262199,1.1777,{"date":2706,"open":2610,"high":2707,"low":2610,"close":2617,"change":345,"percent_change":2708,"volume":2709,"transactions":2710,"vwap":2711},"2024-09-26",1.24,8.18,583381,1984,1.1724,{"date":2713,"open":2617,"high":857,"low":839,"close":2519,"change":227,"percent_change":2714,"volume":2715,"transactions":2716,"vwap":2591},"2024-09-25",-9.84,1298613,3320,{"date":2718,"open":859,"high":2643,"low":2719,"close":857,"change":257,"percent_change":966,"volume":2720,"transactions":2721,"vwap":2722},"2024-09-24",1.1903,387163,1455,1.2479,{"date":2724,"open":1899,"high":2650,"low":840,"close":847,"change":170,"percent_change":2725,"volume":2726,"transactions":2727,"vwap":859},"2024-09-23",-2.42,577546,2043,{"date":2729,"open":2730,"high":2731,"low":1899,"close":2707,"change":1379,"percent_change":2732,"volume":2733,"transactions":2734,"vwap":2735},"2024-09-20",1.45,1.46,-15.07,1038421,2696,1.3005,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2731,"change":2741,"percent_change":2742,"volume":2743,"transactions":2744,"vwap":2745},"2024-09-19",1.68,1.69,1.38,-0.11,-7.01,1835560,5714,1.509,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2665,"change":2751,"percent_change":2752,"volume":2753,"transactions":2754,"vwap":2755},"2024-09-18",1.41,1.77,1.3501,0.16,11.35,2671486,8550,1.6262,{"date":2757,"open":2758,"high":2759,"low":2664,"close":2748,"change":352,"percent_change":2760,"volume":2761,"transactions":2762,"vwap":2763},"2024-09-17",1.39,1.43,1.44,704501,2569,1.3951,{"date":2765,"open":2740,"high":2766,"low":2651,"close":2758,"change":287,"percent_change":2767,"volume":2768,"transactions":2769,"vwap":2770},"2024-09-16",1.4494,2.96,851960,3347,1.4001,{"date":2772,"open":2758,"high":2773,"low":2636,"close":2664,"change":170,"percent_change":2774,"volume":2775,"transactions":2776,"vwap":2777},"2024-09-13",1.4,-2.17,503866,2173,1.3558,{"date":2779,"open":2636,"high":2780,"low":2671,"close":2740,"change":49,"percent_change":2781,"volume":2782,"transactions":2783,"vwap":2784},"2024-09-12",1.42,7.81,770684,3192,1.3647,{"date":2786,"open":857,"high":2664,"low":86,"close":1523,"change":18,"percent_change":2787,"volume":2788,"transactions":2789,"vwap":2790},"2024-09-11",4.07,999131,3554,1.2516,{"date":2792,"open":888,"high":1899,"low":173,"close":1899,"change":353,"percent_change":2793,"volume":2794,"transactions":2795,"vwap":2796},"2024-09-10",19.42,1342233,4750,1.1534,{"date":2798,"open":888,"high":849,"low":2799,"close":839,"change":352,"percent_change":2800,"volume":2801,"transactions":2802,"vwap":2803},"2024-09-09",0.9847,1.98,454525,1624,1.0326,{"date":2805,"open":2806,"high":2555,"low":856,"close":888,"change":2807,"percent_change":470,"volume":2808,"transactions":2809,"vwap":2810},"2024-09-06",0.9986,0.0433,1341278,3046,1.0203,{"date":2812,"open":945,"high":2813,"low":2814,"close":2331,"change":2815,"percent_change":2816,"volume":2817,"transactions":2818,"vwap":2819},"2024-09-05",0.9878,0.8836,0.0766,8.61,425693,1601,0.9348,{"date":2821,"open":2822,"high":2823,"low":2449,"close":2824,"change":1503,"percent_change":2825,"volume":2826,"transactions":1963,"vwap":2827},"2024-09-04",0.8925,0.9501,0.8901,-1.07,548471,0.8937,{"date":2829,"open":2830,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":2836,"vwap":2837},"2024-09-03",0.9236,0.8619,0.8997,-0.0239,-2.59,322173,1461,0.8967,{"date":2839,"open":2840,"high":2367,"low":2422,"close":2830,"change":2841,"percent_change":85,"volume":2842,"transactions":2843,"vwap":2844},"2024-08-30",0.8896,0.0335,631858,2631,0.8949,{"date":2846,"open":868,"high":956,"low":885,"close":2824,"change":2847,"percent_change":2848,"volume":2849,"transactions":2850,"vwap":2851},"2024-08-29",-0.0697,-7.26,6229184,16851,1.0336,{"date":2853,"open":2854,"high":826,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":2859,"vwap":2860},"2024-08-28",0.851,0.9598,0.1087,12.77,671436,1915,0.9392,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":2870,"vwap":2871},"2024-08-27",0.8952,0.8973,0.8359,0.8511,-0.0544,-6.01,540444,1736,0.8622,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":2881,"vwap":2882},"2024-08-26",0.9382,0.945,0.9007,0.9055,-0.0307,-3.28,393972,1463,0.9259,{"date":2884,"open":858,"high":173,"low":2332,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":2889,"vwap":2890},"2024-08-23",0.9362,0.0162,1.76,988062,2890,0.9506,{"date":2892,"open":936,"high":868,"low":2310,"close":858,"change":2893,"percent_change":2894,"volume":2895,"transactions":2896,"vwap":2897},"2024-08-22",0.099,12.06,2491525,8206,0.963,{"date":2899,"open":896,"high":2900,"low":2199,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":2905,"vwap":2906},"2024-08-21",0.8409,0.821,0.0577,7.56,736537,2660,0.7981,{"date":2908,"open":2909,"high":2143,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":2915,"vwap":2916},"2024-08-20",0.7175,0.7008,0.7633,0.0373,5.14,699585,2535,0.7573,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":2926,"vwap":2927},"2024-08-19",0.6979,0.7338,0.66,0.726,0.0375,5.45,716936,1777,0.6968,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2221,"percent_change":2934,"volume":2935,"transactions":2936,"vwap":2937},"2024-08-16",0.6923,0.6999,0.6414,0.6885,5.26,608266,2008,0.673,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":2947,"vwap":2948},"2024-08-15",0.6486,0.6755,0.5987,0.6541,0.0271,4.32,751642,2739,0.6328,{"date":2950,"open":2951,"high":904,"low":765,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":2956,"vwap":2957},"2024-08-14",0.583,0.627,0.0481,8.31,1480209,5806,0.6285,{"date":2959,"open":2960,"high":2246,"low":1739,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":2965,"vwap":2966},"2024-08-13",0.6538,0.5789,-0.0717,-11.02,1901763,6432,0.6129,{"date":2968,"open":2449,"high":945,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":2974,"vwap":2975},"2024-08-12",0.6412,0.6506,-0.0723,-10,10578376,25680,0.8461,{"date":2977,"open":138,"high":2978,"low":2921,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":2983,"vwap":2984},"2024-08-09",0.7237,0.7229,0.0329,4.77,802245,2037,0.6915,{"date":2986,"open":914,"high":915,"low":2987,"close":138,"change":2988,"percent_change":2989,"volume":2990,"transactions":2991,"vwap":2992},"2024-08-08",0.6626,-0.049,-6.63,445929,1735,0.7044,{"date":2994,"open":2192,"high":2143,"low":2238,"close":2995,"change":2451,"percent_change":2996,"volume":2997,"transactions":2998,"vwap":2999},"2024-08-07",0.739,3.62,762901,1787,0.7561,{"date":3001,"open":2238,"high":3002,"low":2921,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":3007,"vwap":2931},"2024-08-06",0.720299,0.7132,0.0331,4.87,387794,1261,{"date":3009,"open":2921,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":3016,"vwap":3017},"2024-08-05",0.7202,0.5857,0.6801,-0.0712,-9.48,531450,1394,0.6852,{"date":3019,"open":3020,"high":2237,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":3026,"vwap":3027},"2024-08-02",0.6901,0.6663,0.7513,0.0549,7.88,427755,1439,0.723,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":3037,"vwap":3038},"2024-08-01",0.7941,0.8144,0.6131,0.6964,-0.1037,-12.96,1881798,5002,0.6791,{"date":3040,"open":3041,"high":936,"low":2143,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":3046,"vwap":3047},"2024-07-31",0.8663,0.8001,-0.0741,-8.48,992804,2605,0.8325,{"date":3049,"open":2340,"high":2340,"low":2422,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":3054,"vwap":3055},"2024-07-30",0.8742,-0.0563,-6.05,608571,1792,0.8976,{"date":3057,"open":888,"high":827,"low":3058,"close":3059,"change":3060,"percent_change":1889,"volume":3061,"transactions":3062,"vwap":3063},"2024-07-29",0.91,0.9305,-0.0895,807068,2634,0.9513,{"date":3065,"open":888,"high":886,"low":173,"close":827,"change":352,"percent_change":3066,"volume":3067,"transactions":3068,"vwap":3069},"2024-07-26",2,408228,1745,1.0221,{"date":3071,"open":3072,"high":886,"low":2347,"close":173,"change":3073,"percent_change":3074,"volume":3075,"transactions":3076,"vwap":3077},"2024-07-25",0.9801,0.0199,2.03,352838,1511,1.005,{"date":3079,"open":827,"high":868,"low":2340,"close":3072,"change":3080,"percent_change":3081,"volume":3082,"transactions":3083,"vwap":3084},"2024-07-24",-0.0599,-5.76,584810,2366,1.0025,{"date":3086,"open":2555,"high":2519,"low":839,"close":886,"change":2467,"percent_change":3087,"volume":3088,"transactions":3089,"vwap":3090},"2024-07-23",-5.45,278151,2076,1.059,{"date":3092,"open":2505,"high":2610,"low":886,"close":2519,"change":2036,"percent_change":2526,"volume":3093,"transactions":3094,"vwap":3095},"2024-07-22",457872,2325,1.0715,{"date":3097,"open":849,"high":3098,"low":839,"close":849,"change":352,"percent_change":3099,"volume":3100,"transactions":2011,"vwap":3101},"2024-07-19",1.105,1.9,439683,1.0634,{"date":3103,"open":2555,"high":3104,"low":839,"close":868,"change":64,"percent_change":3105,"volume":3106,"transactions":2428,"vwap":3107},"2024-07-18",1.1177,-4.55,417283,1.0636,{"date":3109,"open":2519,"high":837,"low":876,"close":2519,"change":358,"percent_change":99,"volume":3110,"transactions":3111,"vwap":3112},"2024-07-17",387618,1515,1.1113,{"date":3114,"open":2519,"high":840,"low":849,"close":86,"change":358,"percent_change":3115,"volume":3116,"transactions":3117,"vwap":3118},"2024-07-16",-1.75,430253,1457,1.1096,{"date":3120,"open":2519,"high":2683,"low":2505,"close":840,"change":337,"percent_change":3121,"volume":3122,"transactions":3123,"vwap":3124},"2024-07-15",5.56,602611,2391,1.1251,{"date":3126,"open":839,"high":2519,"low":839,"close":2555,"change":18,"percent_change":3127,"volume":3128,"transactions":3129,"vwap":3130},"2024-07-12",4.85,665955,2518,1.0697,{"date":3132,"open":839,"high":2555,"low":888,"close":839,"change":250,"percent_change":3133,"volume":3134,"transactions":1258,"vwap":3135},"2024-07-11",-0.96,418201,1.0335,{"date":3137,"open":839,"high":868,"low":173,"close":886,"change":358,"percent_change":3138,"volume":3139,"transactions":3140,"vwap":3141},"2024-07-10",-1.89,441288,1958,1.0239,{"date":3143,"open":827,"high":876,"low":827,"close":2505,"change":257,"percent_change":856,"volume":3144,"transactions":3145,"vwap":3146},"2024-07-09",551094,2168,1.0475,{"date":3148,"open":2555,"high":2519,"low":888,"close":868,"change":170,"percent_change":3149,"volume":3150,"transactions":1302,"vwap":3151},"2024-07-08",-2.78,589182,1.0566,{"date":3153,"open":849,"high":2519,"low":827,"close":2555,"change":352,"percent_change":3154,"volume":3155,"transactions":3156,"vwap":3157},"2024-07-05",1.89,623965,2578,1.0598,{"date":3159,"open":837,"high":2683,"low":3160,"close":2505,"change":280,"percent_change":3161,"volume":3162,"transactions":3163,"vwap":3164},"2024-07-03",1.0599,-7.83,438731,1924,1.0894,{"date":3166,"open":838,"high":2707,"low":837,"close":837,"change":2574,"percent_change":3167,"volume":3168,"transactions":3169,"vwap":3170},"2024-07-02",-3.36,625894,2774,1.1944,{"date":3172,"open":847,"high":2707,"low":837,"close":2617,"change":2036,"percent_change":3173,"volume":3174,"transactions":3175,"vwap":3176},"2024-07-01",2.59,1244223,4506,1.2022,{"date":3178,"open":86,"high":2588,"low":839,"close":2588,"change":49,"percent_change":3179,"volume":3180,"transactions":3181,"vwap":3182},"2024-06-28",9.43,1247696,3706,1.0943,{"date":3184,"open":886,"high":859,"low":173,"close":2505,"change":18,"percent_change":3185,"volume":3186,"transactions":3187,"vwap":3188},"2024-06-27",4.95,1945311,4615,1.0858,{"date":3190,"open":868,"high":86,"low":173,"close":888,"change":170,"percent_change":3191,"volume":3192,"transactions":3193,"vwap":3194},"2024-06-26",-2.88,709132,2224,1.0361,{"date":3196,"open":837,"high":3197,"low":886,"close":886,"change":251,"percent_change":1889,"volume":3198,"transactions":3199,"vwap":3200},"2024-06-25",1.1697,653272,2463,1.0973,{"date":3202,"open":2505,"high":2707,"low":2505,"close":840,"change":345,"percent_change":3203,"volume":3204,"transactions":3205,"vwap":3206},"2024-06-24",8.57,929000,3802,1.164,{"date":3208,"open":2555,"high":2610,"low":839,"close":868,"change":358,"percent_change":3209,"volume":3210,"transactions":3211,"vwap":3212},"2024-06-21",-1.87,829920,2443,1.0638,{"date":3214,"open":86,"high":956,"low":827,"close":849,"change":2467,"percent_change":3215,"volume":3216,"transactions":3217,"vwap":3218},"2024-06-20",-5.31,824496,2698,1.0664,{"date":180,"open":840,"high":3220,"low":86,"close":956,"change":250,"percent_change":2594,"volume":3221,"transactions":3222,"vwap":3223},1.1899,400795,1626,1.1566]