[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KAPA":3,"homepage-market-summary":30,"stock-historical-KAPA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KAPA","2026-10-05",{"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},"Kairos Pharma, Ltd.","NYSE American",null,"PHARMACEUTICAL PREPARATIONS","Kairos Pharma Ltd is a clinical-stage biopharmaceutical company. The company is engaged in therapeutics for cancer patients that are designed to overcome key hurdles in immune suppression and drug resistance. These therapeutics include antibodies and small molecules for the treatment of prostate cancer, lung cancer, breast cancer, and glioblastoma. The product portfolio of the company consists of Pre-clinical or clinical-trial stage drug candidates, Therapeutic agents, and other technologies for treating diseases.","1","Los Angeles, CA",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.55,1.59,1.52,1.56,-0.01,-0.64,18979.702502,382,1.5573,2.1098,0.2695,756871.7584309124,69.6,515,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.11,1556420,568093311.366159,80.23,"2025-04-23",[183,184,193,202,213,222,232,242,252,261,268,277,284,289,295,305,313,324,333,340,347,355,362,370,378,388,399,408,418,427,436,445,456,466,474,484,495,504,515,525,534,545,554,563,573,581,592,602,613,622,632,642,652,662,672,681,688,694,702,708,715,724,731,738,745,753,756,763,770,777,784,792,799,806,814,822,829,835,839,846,853,858,862,868,875,882,889,894,900,907,914,920,927,935,942,950,958,962,967,971,975,980,986,992,997,1001,1006,1013,1018,1026,1032,1038,1044,1050,1057,1065,1072,1080,1085,1089,1094,1100,1106,1111,1115,1122,1129,1135,1140,1144,1150,1154,1158,1162,1169,1174,1179,1185,1191,1196,1201,1207,1211,1217,1224,1229,1233,1238,1245,1251,1258,1262,1268,1275,1280,1285,1291,1296,1301,1306,1310,1314,1319,1323,1327,1332,1337,1343,1350,1354,1360,1364,1371,1376,1383,1390,1398,1404,1411,1417,1424,1429,1436,1442,1445,1452,1459,1465,1470,1476,1484,1487,1492,1498,1504,1509,1515,1520,1527,1535,1541,1546,1551,1556,1561,1565,1571,1576,1582,1589,1595,1601,1606,1612,1616,1621,1629,1636,1642,1647,1653,1660,1669,1676,1680,1687,1693,1698,1705,1713,1720,1727,1734,1741,1746,1751,1755,1759,1763,1768,1773,1778,1783,1789,1793,1799,1804,1810,1816,1821,1824,1829,1834,1838,1841,1846,1849,1852,1857,1861,1864,1868,1872,1876,1880,1885,1890,1894,1899,1906,1912,1916,1920,1927,1934,1938,1944,1948,1952,1955,1960,1965,1970,1974,1979,1983,1988,1992,1996,2002,2005,2013,2018,2023,2030,2034,2037,2043,2050,2057,2063,2067,2071,2075,2079,2084,2090,2094,2098,2103,2107,2111,2116,2122,2127,2131,2136,2141,2145,2149,2155,2159,2163,2167,2171,2175,2180,2185,2190,2195,2200,2206,2212,2217,2222,2227,2233,2238,2243,2249,2255,2259,2264,2268,2272,2276,2280,2284,2289,2293,2296,2301,2305,2311,2315,2319,2324,2330,2336,2340,2345,2350,2356,2359,2362],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",1.61,1.6199,1.535,0,25755.96,440,1.5595,{"date":194,"open":17,"high":195,"low":196,"close":19,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",1.65,1.47,-0.08,-4.88,79134.42855,424,1.5497,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",1.71,1.78,1.6,1.64,-0.02,-1.2,99467.28571,391,1.6476,{"date":214,"open":215,"high":216,"low":207,"close":217,"change":208,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",1.68,1.7552,1.66,-1.19,53277.111609,534,1.6793,{"date":223,"open":224,"high":225,"low":226,"close":215,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",1.74,1.798,1.6503,-0.04,-2.33,53501.057114,987,1.705,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",1.77,1.7799,1.72,-0.05,-2.82,42322.7568,345,1.7451,{"date":243,"open":244,"high":245,"low":246,"close":234,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",1.7,1.82,1.695,0.04,2.31,300905.761143,828,1.752,{"date":253,"open":254,"high":255,"low":244,"close":256,"change":237,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",1.75,1.7775,1.73,-2.81,63383.393736,383,1.7391,{"date":262,"open":205,"high":263,"low":244,"close":205,"change":20,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",1.81,-0.56,247925.129662,812,1.7819,{"date":269,"open":254,"high":270,"low":244,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",1.8,1.79,0.06,3.47,126875.142853,631,1.7427,{"date":278,"open":263,"high":279,"low":236,"close":256,"change":197,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",1.84,-4.42,168744.07285,619,1.7744,{"date":285,"open":279,"high":279,"low":205,"close":263,"change":189,"percent_change":189,"volume":286,"transactions":287,"vwap":288},"2026-09-17",33857.857143,347,1.802,{"date":290,"open":279,"high":279,"low":263,"close":263,"change":227,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",-2.16,5529.428571,290,1.8173,{"date":296,"open":271,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",1.89,1.76,1.85,0.01,0.54,37602.083991,404,1.8062,{"date":306,"open":244,"high":307,"low":244,"close":279,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",1.86,0.082,4.66,51341.227456,529,1.7794,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",1.6866,1.765,1.67,1.758,0.078,4.64,33200.499985,542,1.7351,{"date":325,"open":326,"high":256,"low":327,"close":215,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",1.69,1.6206,0.02,1.2,32595.439597,633,1.6672,{"date":334,"open":298,"high":270,"low":217,"close":217,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",-0.11,-6.21,81896.533232,532,1.7276,{"date":341,"open":299,"high":297,"low":234,"close":234,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",-0.07,-3.8,174359.002854,835,1.8339,{"date":348,"open":317,"high":349,"low":217,"close":279,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",1.91,0.17,10.18,306731.781013,1485,1.7693,{"date":356,"open":16,"high":357,"low":16,"close":317,"change":131,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",1.6899,5.7,47901.091844,861,1.6251,{"date":363,"open":186,"high":195,"low":364,"close":365,"change":342,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",1.51,1.58,-4.24,101118.08281,1761,1.6084,{"date":371,"open":236,"high":372,"low":18,"close":195,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",1.8499,-0.03,-1.79,77600.124707,9501,1.6347,{"date":379,"open":380,"high":381,"low":382,"close":215,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",1.687,1.7493,1.638,0.0203,1.22,53529.880355,4886,1.6884,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",1.7052,1.743,1.624,1.6597,-0.0273,-1.62,31980.900369,4532,1.666,{"date":400,"open":401,"high":401,"low":402,"close":380,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",1.883,1.5743,-0.133,-7.31,63114.235778,6086,1.6856,{"date":409,"open":410,"high":411,"low":412,"close":245,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",1.764,1.897,1.729,0.0826,4.75,96361.173869,3093,1.8193,{"date":419,"open":420,"high":254,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":407},"2026-08-25",1.6975,1.6359,1.7374,0.1134,6.98,51062.756678,4721,{"date":428,"open":429,"high":429,"low":430,"close":392,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",1.8039,1.54,-0.406,-20,246405.550369,24919,1.6247,{"date":437,"open":438,"high":25,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",2.03,2.023,1.7349,587.9,42509.345219,1193,1.9712,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",0.309,0.32,0.2921,0.2951,-0.0145,-4.68,236443.891456,590,0.3027,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":447},"2026-08-19",0.3104,0.315,0.301,0.3096,-0.0006,-0.19,179935.427512,912,{"date":467,"open":448,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":459},"2026-08-18",0.3244,0.3102,-0.0143,-4.41,208993.253548,719,{"date":475,"open":476,"high":477,"low":448,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",0.3409,0.343,0.3245,-0.0165,-4.84,494992.171214,762,0.3283,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",0.3492,0.353399,0.3331,0.341,-0.019,-5.28,182630.480926,540,0.3457,{"date":496,"open":497,"high":498,"low":499,"close":498,"change":500,"percent_change":18,"volume":501,"transactions":502,"vwap":503},"2026-08-13",0.3402,0.36,0.3401,0.0054,150567.335928,501,0.3495,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",0.3531,0.3599,0.3425,0.3546,-0.0088,-2.42,244061.620475,740,0.3515,{"date":516,"open":517,"high":518,"low":519,"close":518,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",0.345,0.3634,0.34,0.0134,3.83,426525.170128,1469,0.3491,{"date":526,"open":527,"high":528,"low":116,"close":116,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",0.3688,0.376398,-0.036,-9.33,858785.875469,4858,0.3596,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",0.3957,0.4056,0.37,0.386,-0.004,-1.03,615782.926907,1797,0.3832,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":272,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",0.325,0.3955,0.39,18.18,2143103.504208,3927,0.3703,{"date":555,"open":448,"high":508,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",0.317401,0.33,0.0048,1.48,878339.988978,1782,0.3322,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",0.3092,0.339,0.3252,0.0152,4.9,442987.68726,1571,0.3218,{"date":574,"open":460,"high":448,"low":450,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",0.31,0.0039,1.27,329291.010501,1359,0.3066,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",0.3192,0.3299,0.2905,0.3061,0.0062,2.07,2380118.798812,5941,0.3203,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":595,"volume":599,"transactions":600,"vwap":601},"2026-07-30",0.29,0.3,0.2862,0.2999,0.0009,140151.314123,618,0.2916,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",0.302,0.3097,0.275,0.299,-0.009,-2.92,354380.124183,1582,0.2929,{"date":614,"open":615,"high":616,"low":594,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",0.2932,0.308,-0.0018,-0.58,289219.169946,1820,0.2965,{"date":623,"open":624,"high":575,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",0.297,0.2823,0.3098,0.0248,8.7,534524.401583,2396,0.2918,{"date":633,"open":450,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",0.3161,0.2801,0.285,-0.0129,-4.33,1463554.98,5090,0.2988,{"date":643,"open":644,"high":645,"low":26,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",0.2925,0.319,0.2979,-0.0148,-4.73,1608651.742862,6372,0.2952,{"date":653,"open":654,"high":655,"low":594,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",0.38,0.3817,0.3127,-0.0453,-12.65,29483103.280665,38908,0.3791,{"date":663,"open":459,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",0.3641,0.3099,0.358,0.0362,11.25,593087.674917,1807,0.336,{"date":673,"open":575,"high":674,"low":675,"close":572,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",0.3356,0.296,0.0118,3.81,1172210.736189,3301,0.3113,{"date":682,"open":683,"high":684,"low":685,"close":575,"change":373,"percent_change":686,"volume":687,"transactions":9,"vwap":575},"2026-07-17",0.30000001,0.329,0.28299999,-8.82,2854300,{"date":689,"open":690,"high":538,"low":684,"close":519,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":519},"2026-07-16",0.34999999,0.022,6.92,46773700,{"date":695,"open":696,"high":697,"low":683,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-15",0.34200001,0.384,0.31799999,-0.022,-6.47,35281300,{"date":703,"open":519,"high":538,"low":704,"close":519,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":519},"2026-07-14",0.338,0.002,0.59,54500,{"date":709,"open":690,"high":710,"low":711,"close":704,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":704},"2026-07-13",0.375,0.33500001,-0.015,-4.25,91500,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-10",0.36500001,0.38999999,0.35100001,0.35299999,-0.017,-4.59,46800,{"date":725,"open":726,"high":727,"low":690,"close":538,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":538},"2026-07-09",0.36199999,0.38800001,0.011,3.06,44200,{"date":732,"open":710,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-08",0.391,0.359,-0.001,-0.28,61400,{"date":739,"open":718,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-07",0.40000001,0.36000001,-0.029,-7.46,51100,{"date":746,"open":718,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-06",0.41,0.37099999,0.389,0.019,5.14,128000,{"date":754,"open":726,"high":749,"low":741,"close":538,"change":705,"percent_change":301,"volume":755,"transactions":9,"vwap":538},"2026-07-02",104200,{"date":757,"open":697,"high":740,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-01",0.36700001,0.368,-0.016,-4.17,72100,{"date":764,"open":765,"high":766,"low":765,"close":697,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":697},"2026-06-30",0.35499999,0.40099999,0.027,7.56,111500,{"date":771,"open":772,"high":538,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-29",0.33700001,0.35699999,0.007,2,59100,{"date":778,"open":654,"high":779,"low":780,"close":690,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":690},"2026-06-26",0.382,0.32499999,-0.025,-6.67,463100,{"date":785,"open":786,"high":787,"low":788,"close":710,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":710},"2026-06-25",0.41999999,0.42500001,0.373,-0.045,-10.71,335800,{"date":793,"open":794,"high":795,"low":786,"close":786,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":786},"2026-06-24",0.42699999,0.44600001,-0.007,-1.64,104600,{"date":800,"open":801,"high":802,"low":803,"close":794,"change":540,"percent_change":804,"volume":805,"transactions":9,"vwap":794},"2026-06-23",0.43200001,0.44,0.41499999,-0.93,39300,{"date":807,"open":808,"high":809,"low":787,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-22",0.45100001,0.454,0.43099999,0.001,0.23,63000,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-18",0.43900001,0.46000001,0.43000001,-0.027,-5.91,102900,{"date":823,"open":824,"high":817,"low":825,"close":826,"change":728,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-17",0.44100001,0.43799999,0.45699999,2.47,53200,{"date":830,"open":825,"high":831,"low":832,"close":795,"change":833,"percent_change":834,"volume":762,"transactions":9,"vwap":795},"2026-06-16",0.449,0.43700001,0.006,1.36,{"date":836,"open":837,"high":808,"low":837,"close":802,"change":189,"percent_change":189,"volume":838,"transactions":9,"vwap":802},"2026-06-15",0.435,65700,{"date":840,"open":841,"high":842,"low":802,"close":802,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":802},"2026-06-12",0.44499999,0.477,-0.018,-3.93,173100,{"date":847,"open":837,"high":848,"low":818,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-11",0.46799999,0.458,0.028,6.51,116100,{"date":854,"open":837,"high":855,"low":818,"close":818,"change":735,"percent_change":856,"volume":857,"transactions":9,"vwap":818},"2026-06-10",0.47999999,-0.23,87900,{"date":859,"open":816,"high":817,"low":818,"close":810,"change":490,"percent_change":860,"volume":861,"transactions":9,"vwap":810},"2026-06-09",-4.22,91600,{"date":863,"open":824,"high":864,"low":832,"close":865,"change":300,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-08",0.45899999,0.44999999,2.27,98200,{"date":869,"open":870,"high":871,"low":802,"close":802,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":802},"2026-06-05",0.47499999,0.5,-0.026,-5.58,88200,{"date":876,"open":877,"high":871,"low":878,"close":879,"change":880,"percent_change":46,"volume":881,"transactions":9,"vwap":879},"2026-06-04",0.49200001,0.45199999,0.46599999,0.004,116900,{"date":883,"open":884,"high":877,"low":878,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-03",0.46399999,0.46200001,-0.006,-1.28,217100,{"date":890,"open":879,"high":891,"low":879,"close":848,"change":872,"percent_change":892,"volume":893,"transactions":9,"vwap":848},"2026-06-02",0.50099999,-5.26,159000,{"date":895,"open":891,"high":891,"low":896,"close":897,"change":712,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-01",0.48500001,0.49399999,-2.95,90200,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":843,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-29",0.51999998,0.48100001,0.509,-3.42,126000,{"date":908,"open":909,"high":910,"low":871,"close":911,"change":300,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-28",0.50800002,0.537,0.52700001,1.93,61100,{"date":915,"open":916,"high":917,"low":918,"close":917,"change":189,"percent_change":189,"volume":919,"transactions":9,"vwap":917},"2026-05-27",0.49900001,0.51700002,0.484,105400,{"date":921,"open":922,"high":101,"low":923,"close":917,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":917},"2026-05-26",0.53500003,0.50999999,-0.028,-5.14,52600,{"date":928,"open":929,"high":930,"low":917,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-22",0.53600001,0.55000001,0.54500002,-0.008,-1.45,142600,{"date":936,"open":937,"high":101,"low":938,"close":939,"change":247,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-21",0.491,0.48800001,0.55299997,7.8,140800,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-20",0.47,0.52899998,0.51300001,0.035,7.32,241900,{"date":951,"open":952,"high":902,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-19",0.47400001,0.47099999,0.47799999,-0.002,-0.42,754300,{"date":959,"open":897,"high":897,"low":865,"close":855,"change":955,"percent_change":960,"volume":961,"transactions":9,"vwap":855},"2026-05-18",-0.41,119200,{"date":963,"open":903,"high":923,"low":903,"close":964,"change":20,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-15",0.48199999,-2.03,70800,{"date":968,"open":953,"high":923,"low":865,"close":877,"change":850,"percent_change":969,"volume":970,"transactions":9,"vwap":877},"2026-05-14",6.03,212500,{"date":972,"open":884,"high":871,"low":818,"close":884,"change":973,"percent_change":638,"volume":974,"transactions":9,"vwap":884},"2026-05-13",-0.021,457700,{"date":976,"open":977,"high":977,"low":944,"close":896,"change":789,"percent_change":978,"volume":979,"transactions":9,"vwap":896},"2026-05-12",0.52999997,-8.49,275900,{"date":981,"open":982,"high":983,"low":902,"close":977,"change":373,"percent_change":984,"volume":985,"transactions":9,"vwap":977},"2026-05-11",0.55599999,0.55900002,-5.36,447900,{"date":987,"open":988,"high":988,"low":930,"close":101,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":101},"2026-05-08",0.56999999,0.005,0.9,110200,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":189,"percent_change":189,"volume":996,"transactions":9,"vwap":995},"2026-05-07",0.588,0.55500001,34100,{"date":998,"open":999,"high":999,"low":995,"close":995,"change":189,"percent_change":189,"volume":1000,"transactions":9,"vwap":995},"2026-05-06",0.57200003,93100,{"date":1002,"open":1003,"high":1003,"low":995,"close":995,"change":932,"percent_change":1004,"volume":1005,"transactions":9,"vwap":995},"2026-05-05",0.574,-1.42,66800,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":540,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-04",0.58999997,0.56099999,0.56300002,-0.71,83800,{"date":1014,"open":1008,"high":1015,"low":995,"close":1016,"change":705,"percent_change":116,"volume":1017,"transactions":9,"vwap":1016},"2026-05-01",0.59899998,0.56699997,97600,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-30",0.551,0.579,0.565,0.013,2.36,190200,{"date":1027,"open":1008,"high":1015,"low":1020,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-29",0.55199999,-0.038,-6.44,64600,{"date":1033,"open":1034,"high":1035,"low":994,"close":1008,"change":608,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1008},"2026-04-28",0.60000002,0.61900002,-1.5,78900,{"date":1039,"open":1040,"high":1035,"low":1041,"close":1015,"change":932,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1015},"2026-04-27",0.60699999,0.59100002,-1.32,66000,{"date":1045,"open":1046,"high":1046,"low":1040,"close":1040,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1040},"2026-04-24",0.68099999,-0.062,-9.27,126300,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":760,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-23",0.68400002,0.667,0.66900003,-2.34,75100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":850,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-22",0.69,0.70999998,0.66000003,0.685,4.26,177800,{"date":1066,"open":1067,"high":1059,"low":1068,"close":1069,"change":691,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-21",0.64099997,0.63999999,0.65700001,3.46,281700,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-20",0.64399999,0.62099999,0.63499999,0.023,3.76,126200,{"date":1081,"open":1082,"high":1082,"low":1034,"close":1083,"change":189,"percent_change":189,"volume":1084,"transactions":9,"vwap":1083},"2026-04-17",0.62800002,0.61199999,51000,{"date":1086,"open":1034,"high":1082,"low":1015,"close":1083,"change":1087,"percent_change":775,"volume":1088,"transactions":9,"vwap":1083},"2026-04-16",0.012,92700,{"date":1090,"open":1034,"high":1091,"low":1092,"close":1034,"change":189,"percent_change":189,"volume":1093,"transactions":9,"vwap":1034},"2026-04-15",0.611,0.58899999,67700,{"date":1095,"open":1096,"high":1091,"low":1096,"close":1034,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1034},"2026-04-14",0.57999998,0.015,2.56,47300,{"date":1101,"open":1102,"high":1103,"low":101,"close":1104,"change":705,"percent_change":519,"volume":1105,"transactions":9,"vwap":1104},"2026-04-13",0.57599998,0.62199998,0.58499998,94900,{"date":1107,"open":1104,"high":1008,"low":101,"close":1108,"change":1077,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-10",0.583,4.11,28100,{"date":1112,"open":1096,"high":1034,"low":930,"close":101,"change":699,"percent_change":1113,"volume":1114,"transactions":9,"vwap":101},"2026-04-09",-3.78,133200,{"date":1116,"open":1035,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-08",0.62,0.58200002,-0.011,-1.85,35400,{"date":1123,"open":1124,"high":1125,"low":1096,"close":1126,"change":819,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-07",0.59500003,0.60100001,0.59299999,-4.35,25600,{"date":1130,"open":1131,"high":1117,"low":1131,"close":1117,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1117},"2026-04-06",0.57099998,0.039,6.71,62500,{"date":1136,"open":1034,"high":1034,"low":1137,"close":1138,"change":705,"percent_change":116,"volume":1139,"transactions":9,"vwap":1138},"2026-04-02",0.55699998,0.58099997,76500,{"date":1141,"open":1028,"high":1008,"low":931,"close":1021,"change":328,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1021},"2026-04-01",3.58,100000,{"date":1145,"open":983,"high":1146,"low":1147,"close":983,"change":1148,"percent_change":207,"volume":1149,"transactions":9,"vwap":983},"2026-03-31",0.56599998,0.542,0.009,30900,{"date":1151,"open":1034,"high":1034,"low":929,"close":930,"change":742,"percent_change":1152,"volume":1153,"transactions":9,"vwap":930},"2026-03-30",-5.01,89400,{"date":1155,"open":988,"high":1034,"low":988,"close":1021,"change":608,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1021},"2026-03-27",-1.53,38800,{"date":1159,"open":1034,"high":1034,"low":988,"close":994,"change":1160,"percent_change":228,"volume":1161,"transactions":9,"vwap":994},"2026-03-26",-0.014,47800,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":819,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-25",0.61699998,0.58600003,0.602,-4.29,41700,{"date":1170,"open":1040,"high":1171,"low":1146,"close":1171,"change":300,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-24",0.62900001,1.62,87200,{"date":1175,"open":1008,"high":1117,"low":1176,"close":1035,"change":750,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1035},"2026-03-23",0.56800002,3.17,214800,{"date":1180,"open":1181,"high":1117,"low":1182,"close":1034,"change":712,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1034},"2026-03-20",0.60299999,0.55400002,-2.44,216400,{"date":1186,"open":1187,"high":1117,"low":1137,"close":1188,"change":774,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-19",0.59200001,0.61500001,1.15,182300,{"date":1192,"open":977,"high":1091,"low":977,"close":1193,"change":850,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-18",0.60799998,4.83,152100,{"date":1197,"open":1117,"high":1117,"low":1198,"close":1096,"change":373,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1096},"2026-03-17",0.57499999,-4.92,85600,{"date":1202,"open":1203,"high":1117,"low":1008,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-16",0.61000001,0.008,1.33,73600,{"date":1208,"open":1193,"high":1209,"low":1125,"close":1166,"change":705,"percent_change":557,"volume":1210,"transactions":9,"vwap":1166},"2026-03-13",0.62300003,79900,{"date":1212,"open":1213,"high":1067,"low":1008,"close":1034,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1034},"2026-03-12",0.63599998,-0.031,-4.91,137700,{"date":1218,"open":1219,"high":1220,"low":1103,"close":1221,"change":608,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-11",0.64200002,0.66100001,0.63099998,-1.41,158600,{"date":1225,"open":1221,"high":1226,"low":1083,"close":1068,"change":1148,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1068},"2026-03-10",0.64999998,1.43,185000,{"date":1230,"open":1164,"high":1068,"low":1203,"close":1221,"change":811,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1221},"2026-03-09",0.16,117500,{"date":1234,"open":1235,"high":1226,"low":1103,"close":121,"change":872,"percent_change":1236,"volume":1237,"transactions":9,"vwap":121},"2026-03-06",0.63700002,-3.96,166900,{"date":1239,"open":1235,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1240},"2026-03-05",0.65600002,0.616,0.026,4.13,262700,{"date":1246,"open":1226,"high":1247,"low":1248,"close":121,"change":833,"percent_change":1249,"volume":1250,"transactions":9,"vwap":121},"2026-03-04",0.65100002,0.61299998,0.96,316200,{"date":1252,"open":1124,"high":1253,"low":1008,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-03",0.67000002,0.62400001,0.014,2.3,454000,{"date":1259,"open":1131,"high":1260,"low":1131,"close":1203,"change":880,"percent_change":38,"volume":1261,"transactions":9,"vwap":1203},"2026-03-02",0.65399998,445100,{"date":1263,"open":1138,"high":1226,"low":1138,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-27",0.60600001,0.054,9.78,862600,{"date":1269,"open":1270,"high":1271,"low":1028,"close":1028,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1028},"2026-02-26",0.727,0.75,-0.077,-12.24,22750700,{"date":1276,"open":1241,"high":1068,"low":1034,"close":1171,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1171},"2026-02-25",0.057,9.97,80700,{"date":1281,"open":1108,"high":1041,"low":1282,"close":999,"change":1255,"percent_change":1283,"volume":1284,"transactions":9,"vwap":999},"2026-02-24",0.55800003,2.51,39800,{"date":1286,"open":1287,"high":1022,"low":1288,"close":1282,"change":1289,"percent_change":301,"volume":1290,"transactions":9,"vwap":1282},"2026-02-23",0.54900002,0.54299998,0.003,58200,{"date":1292,"open":930,"high":1010,"low":1288,"close":995,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":995},"2026-02-20",-0.005,-0.89,22000,{"date":1297,"open":988,"high":1096,"low":1298,"close":101,"change":760,"percent_change":1299,"volume":1300,"transactions":9,"vwap":101},"2026-02-19",0.54100001,-2.78,155500,{"date":1302,"open":1108,"high":1166,"low":101,"close":1102,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1102},"2026-02-18",-0.013,-2.21,115700,{"date":1307,"open":121,"high":121,"low":930,"close":1092,"change":608,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1092},"2026-02-17",-1.51,99300,{"date":1311,"open":1034,"high":121,"low":1096,"close":1312,"change":880,"percent_change":157,"volume":1313,"transactions":9,"vwap":1312},"2026-02-13",0.59799999,100800,{"date":1315,"open":1248,"high":1061,"low":1316,"close":1316,"change":529,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-12",0.59399998,-5.71,101800,{"date":1320,"open":1226,"high":1061,"low":1091,"close":121,"change":1119,"percent_change":1321,"volume":1322,"transactions":9,"vwap":121},"2026-02-11",-1.72,34700,{"date":1324,"open":1325,"high":1253,"low":1075,"close":1067,"change":811,"percent_change":1231,"volume":1326,"transactions":9,"vwap":1067},"2026-02-10",0.625,121200,{"date":1328,"open":1219,"high":1061,"low":1103,"close":1068,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1068},"2026-02-09",0.025,4.07,19000,{"date":1333,"open":1034,"high":1334,"low":1124,"close":1188,"change":1329,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1188},"2026-02-06",0.65200001,4.24,101300,{"date":1338,"open":1339,"high":1339,"low":1008,"close":1008,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1008},"2026-02-05",0.64600003,-0.049,-7.67,135800,{"date":1344,"open":1345,"high":1346,"low":1082,"close":1347,"change":973,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-04",0.67500001,0.67900002,0.639,-3.18,88300,{"date":1351,"open":1220,"high":1059,"low":1352,"close":1061,"change":932,"percent_change":209,"volume":1353,"transactions":9,"vwap":1061},"2026-02-03",0.65499997,114600,{"date":1355,"open":1061,"high":1356,"low":1240,"close":1357,"change":880,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-02",0.68000001,0.66799998,0.6,92500,{"date":1361,"open":1226,"high":1062,"low":1068,"close":1362,"change":735,"percent_change":1363,"volume":906,"transactions":9,"vwap":1362},"2026-01-30",0.66399997,-0.15,{"date":1365,"open":1366,"high":1367,"low":1074,"close":1368,"change":20,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-29",0.65899998,0.676,0.66500002,-1.48,112500,{"date":1372,"open":1060,"high":1373,"low":1226,"close":1345,"change":529,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1345},"2026-01-28",0.72000003,-5.06,403300,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":608,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-27",0.73699999,0.70899999,0.71100003,-1.25,200600,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1373,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1373},"2026-01-26",0.77399999,0.71200001,-0.042,-5.51,140200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":843,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-23",0.76999998,0.77899998,0.75099999,0.76200002,-2.31,57800,{"date":1399,"open":162,"high":162,"low":1400,"close":1401,"change":342,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-22",0.759,0.77999997,-8.24,544000,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":781,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-21",0.82999998,0.89999998,0.85000002,-2.86,119300,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":705,"percent_change":812,"volume":1416,"transactions":9,"vwap":1415},"2026-01-20",0.83999997,0.88999999,0.875,67300,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":721,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-16",0.889,0.86000001,0.87300003,-1.91,47900,{"date":1425,"open":1420,"high":1407,"low":1406,"close":1414,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1414},"2026-01-15",0.03,3.49,136900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1420,"change":247,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1420},"2026-01-14",0.81999999,0.87099999,0.80000001,4.88,118600,{"date":1437,"open":1419,"high":1419,"low":1438,"close":1431,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1431},"2026-01-13",0.792,-0.06,-6.82,162800,{"date":1443,"open":162,"high":1407,"low":1444,"close":162,"change":189,"percent_change":189,"volume":1099,"transactions":9,"vwap":162},"2026-01-12",0.86900002,{"date":1446,"open":1447,"high":1447,"low":1448,"close":162,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":162},"2026-01-09",0.97000003,0.852,-0.09,-9.28,149000,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1447,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1447},"2026-01-08",0.81,1.04,0.14,16.87,752400,{"date":1460,"open":1461,"high":1406,"low":1462,"close":1406,"change":1132,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1406},"2026-01-07",0.80500001,0.79699999,4.93,74900,{"date":1466,"open":1467,"high":1431,"low":1467,"close":1468,"change":1023,"percent_change":317,"volume":1469,"transactions":9,"vwap":1468},"2026-01-06",0.778,0.79100001,192300,{"date":1471,"open":1373,"high":1472,"low":1373,"close":1467,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1467},"2026-01-05",0.80599999,0.049,6.72,225700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":750,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-02",0.70300001,0.73000002,0.69999999,0.72899997,2.68,80500,{"date":1485,"open":1356,"high":1060,"low":1356,"close":1060,"change":300,"percent_change":1227,"volume":1486,"transactions":9,"vwap":1060},"2025-12-31",103500,{"date":1488,"open":1373,"high":1373,"low":1489,"close":1480,"change":932,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1480},"2025-12-30",0.69199997,-1.13,101500,{"date":1493,"open":1494,"high":1495,"low":1480,"close":1496,"change":189,"percent_change":189,"volume":1497,"transactions":9,"vwap":1496},"2025-12-29",0.72100002,0.74000001,0.708,205200,{"date":1499,"open":1494,"high":1500,"low":1356,"close":1496,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1496},"2025-12-26",0.74199998,-0.034,-4.58,390400,{"date":1505,"open":1481,"high":1506,"low":1373,"close":1500,"change":20,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1500},"2025-12-24",0.76099998,-1.33,194500,{"date":1510,"open":1433,"high":1433,"low":1500,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-12-23",0.75199997,-0.053,-6.58,172500,{"date":1516,"open":1407,"high":1407,"low":1517,"close":1461,"change":1512,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1461},"2025-12-22",0.801,-6.18,126600,{"date":1521,"open":1433,"high":1522,"low":1506,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-19",0.88499999,0.85799998,0.083,10.71,232100,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-18",0.74599999,0.78500003,0.77499998,0.046,6.31,134400,{"date":1536,"open":1537,"high":1400,"low":1538,"close":1481,"change":20,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1481},"2025-12-17",0.73900002,0.71700001,-1.35,112600,{"date":1542,"open":1271,"high":1543,"low":1060,"close":1537,"change":705,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1537},"2025-12-16",0.75400001,0.27,126100,{"date":1547,"open":1479,"high":1495,"low":1548,"close":1378,"change":1549,"percent_change":1024,"volume":1550,"transactions":9,"vwap":1378},"2025-12-15",0.72299999,0.017,64200,{"date":1552,"open":1530,"high":1553,"low":1373,"close":1373,"change":1449,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1373},"2025-12-12",0.82300001,-11.11,317900,{"date":1557,"open":1558,"high":1448,"low":1461,"close":1454,"change":373,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1454},"2025-12-11",0.84100002,-3.57,98500,{"date":1562,"open":1413,"high":46,"low":1563,"close":1413,"change":490,"percent_change":1304,"volume":1564,"transactions":9,"vwap":1413},"2025-12-10",0.82599998,83900,{"date":1566,"open":1420,"high":1567,"low":1413,"close":1568,"change":20,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-09",0.89700001,0.85900003,-1.15,75500,{"date":1572,"open":1573,"high":1573,"low":1420,"close":1444,"change":973,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1444},"2025-12-08",0.92900002,-2.36,69200,{"date":1577,"open":1578,"high":1579,"low":1420,"close":1414,"change":490,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1414},"2025-12-05",0.91000003,0.92000002,-2.09,162000,{"date":1583,"open":1413,"high":1579,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-04",0.796,0.90899998,0.064,7.57,96900,{"date":1590,"open":1591,"high":1568,"low":1454,"close":1592,"change":608,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-03",0.85399997,0.84500003,-1.05,90800,{"date":1596,"open":1431,"high":1597,"low":1598,"close":1591,"change":1599,"percent_change":1600,"volume":949,"transactions":9,"vwap":1591},"2025-12-02",0.86699998,0.80299997,0.034,4.15,{"date":1602,"open":1408,"high":1408,"low":1603,"close":1431,"change":1160,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1431},"2025-12-01",0.76700002,-1.68,165800,{"date":1607,"open":1608,"high":1568,"low":1400,"close":1609,"change":1610,"percent_change":1611,"volume":1153,"transactions":9,"vwap":1609},"2025-11-28",0.76300001,0.83399999,0.094,12.7,{"date":1613,"open":1392,"high":1531,"low":1495,"close":1495,"change":833,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1495},"2025-11-26",0.82,88100,{"date":1617,"open":1495,"high":1618,"low":1494,"close":1619,"change":833,"percent_change":1614,"volume":1620,"transactions":9,"vwap":1619},"2025-11-25",0.75999999,0.73400003,54400,{"date":1622,"open":1623,"high":1624,"low":1480,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-11-24",0.71399999,0.73199999,0.72799999,0.055,8.17,174500,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1160,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-21",0.66600001,0.71799999,0.67299998,-2.04,146200,{"date":1637,"open":1638,"high":1392,"low":1639,"close":1640,"change":819,"percent_change":1113,"volume":1641,"transactions":9,"vwap":1640},"2025-11-20",0.73299998,0.671,0.68699998,220900,{"date":1643,"open":1644,"high":1400,"low":1639,"close":1623,"change":529,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1623},"2025-11-19",0.75300002,-4.8,131100,{"date":1648,"open":1649,"high":1467,"low":1650,"close":1271,"change":872,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1271},"2025-11-18",0.755,0.722,-3.35,212200,{"date":1654,"open":1655,"high":1406,"low":1656,"close":1657,"change":1512,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-17",0.82800001,0.76899999,0.77600002,-6.39,97800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-11-14",0.70599997,0.83099997,0.70099998,0.829,0.038,4.8,427900,{"date":1670,"open":1671,"high":1406,"low":1672,"close":1468,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1468},"2025-11-13",0.82099998,0.78100002,-0.059,-6.94,261200,{"date":1677,"open":1407,"high":1407,"low":1408,"close":1408,"change":872,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1408},"2025-11-12",-2.97,87600,{"date":1681,"open":1682,"high":1682,"low":1413,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-11",0.92500001,0.87599999,-0.052,-5.6,100900,{"date":1688,"open":1420,"high":1689,"low":1420,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-10",0.92799997,0.075,8.79,104000,{"date":1694,"open":162,"high":162,"low":1454,"close":1695,"change":721,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-07",0.85299999,-1.95,109100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":46,"change":342,"percent_change":1703,"volume":1704,"transactions":9,"vwap":46},"2025-11-06",0.91900003,0.949,0.84399998,-7.45,180000,{"date":1706,"open":1707,"high":1708,"low":162,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-05",0.89300001,0.94700003,0.94,0.073,8.42,314400,{"date":1714,"open":174,"high":1715,"low":1716,"close":1597,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1597},"2025-11-04",1.02,0.86199999,-0.143,-14.16,868900,{"date":1721,"open":1722,"high":1722,"low":174,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-03",1.1,1.01,-0.12,-10.62,402300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":20,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-31",1.11,1.13,1.09,-0.88,92100,{"date":1735,"open":1722,"high":1736,"low":1737,"close":1738,"change":247,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-30",1.145,1.07,1.14,3.64,140300,{"date":1742,"open":1743,"high":1743,"low":1722,"close":1722,"change":227,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1722},"2025-10-29",1.16,-3.51,145100,{"date":1747,"open":1748,"high":1743,"low":1748,"close":1738,"change":20,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1738},"2025-10-28",1.12,-0.87,180300,{"date":1752,"open":1189,"high":1743,"low":1748,"close":1189,"change":272,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1189},"2025-10-27",5.5,308400,{"date":1756,"open":1731,"high":1730,"low":1757,"close":1731,"change":189,"percent_change":189,"volume":1758,"transactions":9,"vwap":1731},"2025-10-24",1.08,129600,{"date":1760,"open":60,"high":1730,"low":1455,"close":1731,"change":1426,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1731},"2025-10-23",2.83,175100,{"date":1764,"open":1738,"high":1738,"low":1715,"close":1765,"change":197,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-22",1.06,-7.02,612000,{"date":1769,"open":329,"high":1770,"low":1738,"close":1738,"change":373,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1738},"2025-10-21",1.21,-2.56,370800,{"date":1774,"open":329,"high":1775,"low":1189,"close":150,"change":300,"percent_change":1776,"volume":1777,"transactions":9,"vwap":150},"2025-10-20",1.218,0.86,395700,{"date":1779,"open":1780,"high":329,"low":1189,"close":1743,"change":20,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1743},"2025-10-17",1.19,-0.85,249200,{"date":1784,"open":1785,"high":1786,"low":1743,"close":150,"change":197,"percent_change":1787,"volume":1788,"transactions":9,"vwap":150},"2025-10-16",1.25,1.28,-6.4,340100,{"date":1790,"open":136,"high":136,"low":384,"close":1785,"change":227,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1785},"2025-10-15",-3.1,395400,{"date":1794,"open":384,"high":136,"low":1770,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-10-14",1.29,0.08,6.61,400400,{"date":1800,"open":329,"high":577,"low":329,"close":1770,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1770},"2025-10-13",0.05,4.31,197500,{"date":1805,"open":1806,"high":1806,"low":1743,"close":1743,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1743},"2025-10-10",1.32,-0.16,-12.12,643600,{"date":1811,"open":1812,"high":73,"low":1813,"close":1806,"change":300,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1806},"2025-10-09",1.34,1.23,0.76,529400,{"date":1817,"open":577,"high":1812,"low":1818,"close":136,"change":131,"percent_change":1819,"volume":1820,"transactions":9,"vwap":136},"2025-10-08",1.241,7.38,453000,{"date":1822,"open":1205,"high":1205,"low":384,"close":384,"change":189,"percent_change":189,"volume":1823,"transactions":9,"vwap":384},"2025-10-07",1657600,{"date":1825,"open":577,"high":1826,"low":1770,"close":384,"change":237,"percent_change":1827,"volume":1828,"transactions":9,"vwap":384},"2025-10-06",1.285,-3.94,456200,{"date":1830,"open":1189,"high":1795,"low":1189,"close":577,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":577},"2025-10-03",0.12,10.43,1030100,{"date":1835,"open":1189,"high":1836,"low":1729,"close":1189,"change":328,"percent_change":234,"volume":1837,"transactions":9,"vwap":1189},"2025-10-02",1.18,259000,{"date":1839,"open":1189,"high":1780,"low":1748,"close":1730,"change":227,"percent_change":905,"volume":1840,"transactions":9,"vwap":1730},"2025-10-01",319500,{"date":1842,"open":1730,"high":1836,"low":1843,"close":150,"change":1801,"percent_change":1844,"volume":1845,"transactions":9,"vwap":150},"2025-09-30",1.115,4.46,296100,{"date":1847,"open":1738,"high":329,"low":1748,"close":1748,"change":328,"percent_change":245,"volume":1848,"transactions":9,"vwap":1748},"2025-09-29",385000,{"date":1850,"open":1738,"high":1738,"low":1765,"close":1722,"change":227,"percent_change":1744,"volume":1851,"transactions":9,"vwap":1722},"2025-09-26",959700,{"date":1853,"open":329,"high":1854,"low":1722,"close":1738,"change":1439,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1738},"2025-09-25",1.214,-5,708800,{"date":1858,"open":1743,"high":1785,"low":1743,"close":329,"change":1801,"percent_change":1859,"volume":1860,"transactions":9,"vwap":329},"2025-09-24",4.35,548000,{"date":1862,"open":1738,"high":1785,"low":1738,"close":1189,"change":189,"percent_change":189,"volume":1863,"transactions":9,"vwap":1189},"2025-09-23",884900,{"date":1865,"open":1780,"high":1813,"low":1729,"close":1189,"change":342,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1189},"2025-09-22",-5.74,942300,{"date":1869,"open":1795,"high":136,"low":1748,"close":384,"change":1724,"percent_change":1870,"volume":1871,"transactions":9,"vwap":384},"2025-09-19",-8.96,2159400,{"date":1873,"open":136,"high":196,"low":1770,"close":1812,"change":141,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1812},"2025-09-18",-20.24,5651200,{"date":1877,"open":1172,"high":299,"low":1172,"close":215,"change":1878,"percent_change":1859,"volume":1879,"transactions":9,"vwap":215},"2025-09-17",0.07,1383100,{"date":1881,"open":206,"high":1882,"low":559,"close":186,"change":1426,"percent_change":1883,"volume":1884,"transactions":9,"vwap":186},"2025-09-16",1.63,1.9,901500,{"date":1886,"open":256,"high":298,"low":365,"close":365,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":365},"2025-09-15",-0.18,-10.23,1176200,{"date":1891,"open":245,"high":245,"low":317,"close":298,"change":227,"percent_change":1892,"volume":1893,"transactions":9,"vwap":298},"2025-09-12",-2.22,822900,{"date":1895,"open":299,"high":307,"low":1896,"close":270,"change":237,"percent_change":1897,"volume":1898,"transactions":9,"vwap":270},"2025-09-11",1.5,-2.7,2088300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":299,"change":1724,"percent_change":1904,"volume":1905,"transactions":9,"vwap":299},"2025-09-10",1.95,2.099,1.83,-6.09,1109200,{"date":1907,"open":254,"high":1908,"low":236,"close":1909,"change":1831,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-09-09",1.98,1.97,6.49,1482400,{"date":1913,"open":205,"high":177,"low":256,"close":299,"change":1914,"percent_change":768,"volume":1915,"transactions":9,"vwap":299},"2025-09-08",0.13,3872400,{"date":1917,"open":365,"high":256,"low":365,"close":236,"change":350,"percent_change":1918,"volume":1919,"transactions":9,"vwap":236},"2025-09-05",10.97,2277200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":16,"change":131,"percent_change":1925,"volume":1926,"transactions":9,"vwap":16},"2025-09-04",1.41,1.57,1.401,6.16,1360600,{"date":1928,"open":1929,"high":364,"low":1930,"close":1931,"change":1801,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-03",1.45,1.365,1.46,3.55,1688500,{"date":1935,"open":1929,"high":559,"low":1795,"close":1922,"change":272,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1922},"2025-09-02",4.44,10437400,{"date":1939,"open":1940,"high":73,"low":1940,"close":1941,"change":131,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-08-29",1.26,1.35,7.14,1222900,{"date":1945,"open":1770,"high":1786,"low":329,"close":1940,"change":1796,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1940},"2025-08-28",6.78,599700,{"date":1949,"open":1780,"high":329,"low":1743,"close":1836,"change":208,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1836},"2025-08-27",-1.67,304900,{"date":1953,"open":1785,"high":1785,"low":1748,"close":329,"change":373,"percent_change":1183,"volume":1954,"transactions":9,"vwap":329},"2025-08-26",441000,{"date":1956,"open":1957,"high":1940,"low":1958,"close":1813,"change":1801,"percent_change":1335,"volume":1959,"transactions":9,"vwap":1813},"2025-08-25",1.24,1.205,745500,{"date":1961,"open":1770,"high":384,"low":1962,"close":1836,"change":300,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1836},"2025-08-22",1.141,0.85,308200,{"date":1966,"open":1757,"high":1813,"low":1455,"close":150,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":150},"2025-08-21",0.1,9.35,655600,{"date":1971,"open":1731,"high":1730,"low":1715,"close":1737,"change":373,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1737},"2025-08-20",-2.73,347100,{"date":1975,"open":1189,"high":1743,"low":1976,"close":1722,"change":342,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1722},"2025-08-19",1.085,-5.98,643200,{"date":1980,"open":1836,"high":1813,"low":1736,"close":150,"change":373,"percent_change":1981,"volume":1982,"transactions":9,"vwap":150},"2025-08-18",-2.5,439000,{"date":1984,"open":1785,"high":1985,"low":1743,"close":329,"change":227,"percent_change":1986,"volume":1987,"transactions":9,"vwap":329},"2025-08-15",1.305,-3.23,1471500,{"date":1989,"open":1737,"high":577,"low":1737,"close":1957,"change":350,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1957},"2025-08-14",15.89,1078800,{"date":1993,"open":1780,"high":1785,"low":1737,"close":1737,"change":237,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1737},"2025-08-13",-4.46,1715500,{"date":1997,"open":60,"high":1730,"low":1998,"close":1748,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1748},"2025-08-12",0.98500001,0.135,13.71,1441800,{"date":2003,"open":1723,"high":60,"low":1447,"close":1998,"change":811,"percent_change":1967,"volume":2004,"transactions":9,"vwap":1998},"2025-08-11",645400,{"date":2006,"open":2007,"high":1723,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-08-08",0.954,0.93000001,0.98400003,0.024,2.5,320100,{"date":2014,"open":1579,"high":1447,"low":1579,"close":2015,"change":1303,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-08-07",0.95999998,-1.34,336800,{"date":2019,"open":1723,"high":1455,"low":2020,"close":2021,"change":796,"percent_change":1011,"volume":2022,"transactions":9,"vwap":2021},"2025-08-06",0.95099998,0.97299999,599800,{"date":2024,"open":2025,"high":60,"low":2026,"close":2027,"change":947,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-08-05",0.92699999,0.91600001,0.98000002,3.7,1068600,{"date":2031,"open":1707,"high":1701,"low":162,"close":2032,"change":1242,"percent_change":1761,"volume":2033,"transactions":9,"vwap":2032},"2025-08-04",0.94499999,297300,{"date":2035,"open":46,"high":1689,"low":46,"close":1700,"change":750,"percent_change":177,"volume":2036,"transactions":9,"vwap":1700},"2025-08-01",346300,{"date":2038,"open":2039,"high":2039,"low":2040,"close":1407,"change":227,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1407},"2025-07-31",0.94999999,0.86799997,-4.26,964900,{"date":2044,"open":1414,"high":2045,"low":2046,"close":1709,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1709},"2025-07-30",0.98799998,0.85699999,0.079,9.18,1803600,{"date":2051,"open":46,"high":1407,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-07-29",0.82499999,0.861,-0.012,-1.37,449500,{"date":2058,"open":1407,"high":2059,"low":1523,"close":1421,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1421},"2025-07-28",0.92400002,-0.057,-6.13,578300,{"date":2064,"open":2065,"high":2065,"low":1407,"close":2008,"change":189,"percent_change":189,"volume":2066,"transactions":9,"vwap":2008},"2025-07-25",0.96100003,495800,{"date":2068,"open":1723,"high":1723,"low":2008,"close":2008,"change":237,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2008},"2025-07-24",-5.1,895800,{"date":2072,"open":1723,"high":1455,"low":2027,"close":2027,"change":237,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2027},"2025-07-23",-4.85,573200,{"date":2076,"open":1723,"high":1455,"low":2015,"close":2077,"change":328,"percent_change":1908,"volume":2078,"transactions":9,"vwap":2077},"2025-07-22",1.03,722800,{"date":2080,"open":1737,"high":2081,"low":1723,"close":1723,"change":342,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1723},"2025-07-21",1.125,-6.48,1107100,{"date":2085,"open":2086,"high":1813,"low":2087,"close":1757,"change":272,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1757},"2025-07-18",0.99000001,0.91100001,5.88,4005700,{"date":2091,"open":174,"high":1836,"low":2086,"close":1715,"change":342,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1715},"2025-07-17",-6.42,3574000,{"date":2095,"open":1737,"high":1189,"low":2086,"close":1731,"change":197,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1731},"2025-07-16",-6.84,8699400,{"date":2099,"open":215,"high":245,"low":1715,"close":150,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":150},"2025-07-15",0.485,70.8,243163000,{"date":2104,"open":1495,"high":1495,"low":1052,"close":1062,"change":781,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1062},"2025-07-14",-3.52,371200,{"date":2108,"open":1060,"high":1060,"low":1046,"close":1060,"change":735,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1060},"2025-07-11",-0.14,303200,{"date":2112,"open":1479,"high":1624,"low":1346,"close":1380,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1380},"2025-07-10",-0.024,-3.27,332200,{"date":2117,"open":1362,"high":1495,"low":1247,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-07-09",0.73500001,0.071,10.69,492000,{"date":2123,"open":2124,"high":1062,"low":2124,"close":1362,"change":811,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1362},"2025-07-08",0.64300001,0.15,409900,{"date":2128,"open":1061,"high":1356,"low":1076,"close":2129,"change":1087,"percent_change":279,"volume":2130,"transactions":9,"vwap":2129},"2025-07-07",0.66299999,416400,{"date":2132,"open":1059,"high":1059,"low":1247,"close":1247,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1247},"2025-07-03",-0.044,-6.33,188900,{"date":2137,"open":1061,"high":2138,"low":1226,"close":2139,"change":1293,"percent_change":1011,"volume":2140,"transactions":9,"vwap":2139},"2025-07-02",0.699,0.69499999,703200,{"date":2142,"open":1060,"high":1060,"low":1068,"close":1480,"change":608,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1480},"2025-07-01",-1.27,688600,{"date":2146,"open":1226,"high":1537,"low":1074,"close":1379,"change":247,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1379},"2025-06-30",5.98,1540300,{"date":2150,"open":2151,"high":2152,"low":1226,"close":1054,"change":973,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1054},"2025-06-27",0.67699999,0.70700002,-3.04,477900,{"date":2156,"open":1083,"high":1480,"low":1166,"close":1059,"change":2157,"percent_change":1968,"volume":2158,"transactions":9,"vwap":1059},"2025-06-26",0.059,841200,{"date":2160,"open":1367,"high":1367,"low":1188,"close":1221,"change":843,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1221},"2025-06-25",-2.77,433800,{"date":2164,"open":1068,"high":1226,"low":1124,"close":2165,"change":1148,"percent_change":1922,"volume":2166,"transactions":9,"vwap":2165},"2025-06-24",0.64899999,484800,{"date":2168,"open":1083,"high":1489,"low":1091,"close":1068,"change":328,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1068},"2025-06-23",3.23,741300,{"date":2172,"open":1188,"high":2173,"low":1188,"close":1117,"change":1204,"percent_change":136,"volume":2174,"transactions":9,"vwap":1117},"2025-06-20",0.67799997,1783500,{"date":2176,"open":1198,"high":1209,"low":1020,"close":1083,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1083},"2025-06-18",0.037,6.43,798700,{"date":2181,"open":2182,"high":1325,"low":2182,"close":1198,"change":1599,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1198},"2025-06-17",0.52399999,6.28,1329100,{"date":2186,"open":902,"high":982,"low":855,"close":1298,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1298},"2025-06-16",0.021,4.04,784700,{"date":2191,"open":977,"high":1298,"low":2192,"close":902,"change":237,"percent_change":2193,"volume":2194,"transactions":9,"vwap":902},"2025-06-13",0.50199997,-8.77,522400,{"date":2196,"open":871,"high":2197,"low":877,"close":988,"change":2047,"percent_change":2198,"volume":2199,"transactions":9,"vwap":988},"2025-06-12",0.58399999,16.09,1917700,{"date":2201,"open":2202,"high":902,"low":2203,"close":937,"change":1512,"percent_change":2204,"volume":2205,"transactions":9,"vwap":937},"2025-06-11",0.51499999,0.49000001,-9.74,953300,{"date":2207,"open":1137,"high":101,"low":871,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-06-10",0.54400003,-0.023,-4.06,1901200,{"date":2213,"open":944,"high":1016,"low":2214,"close":1016,"change":1610,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1016},"2025-06-09",0.461,19.87,10447500,{"date":2218,"open":909,"high":909,"low":808,"close":2219,"change":742,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-06-06",0.47299999,-5.78,820900,{"date":2223,"open":808,"high":2224,"low":865,"close":2192,"change":490,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2192},"2025-06-05",0.53100002,-3.65,1871700,{"date":2228,"open":802,"high":2229,"low":2230,"close":2229,"change":2119,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-06-04",0.52100003,0.41600001,15.78,4525400,{"date":2234,"open":911,"high":977,"low":740,"close":865,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":865},"2025-06-03",-0.138,-23.47,10640000,{"date":2239,"open":1166,"high":1203,"low":2240,"close":994,"change":699,"percent_change":2241,"volume":2242,"transactions":9,"vwap":994},"2025-06-02",0.56400001,-3.61,980400,{"date":2244,"open":988,"high":1203,"low":2245,"close":1203,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1203},"2025-05-30",0.56199998,0.058,10.51,1889000,{"date":2250,"open":1138,"high":2251,"low":2229,"close":1028,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1028},"2025-05-29",0.58700001,-0.046,-7.69,441200,{"date":2256,"open":1117,"high":1068,"low":999,"close":1312,"change":2257,"percent_change":2092,"volume":2258,"transactions":9,"vwap":1312},"2025-05-28",-0.041,161400,{"date":2260,"open":1203,"high":1347,"low":1021,"close":1347,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1347},"2025-05-27",0.069,12.11,169100,{"date":2265,"open":1137,"high":1021,"low":2266,"close":988,"change":1148,"percent_change":206,"volume":2267,"transactions":9,"vwap":988},"2025-05-23",0.54000002,62300,{"date":2269,"open":1131,"high":1096,"low":945,"close":1009,"change":843,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1009},"2025-05-22",-3.11,202900,{"date":2273,"open":1034,"high":1034,"low":1131,"close":1021,"change":1119,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1021},"2025-05-21",-1.86,137000,{"date":2277,"open":2197,"high":1203,"low":2197,"close":1008,"change":735,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1008},"2025-05-20",-0.17,72700,{"date":2281,"open":1117,"high":1117,"low":1096,"close":1041,"change":373,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1041},"2025-05-19",-4.83,102200,{"date":2285,"open":2286,"high":2286,"low":1241,"close":1075,"change":833,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1075},"2025-05-16",0.63300002,0.98,127600,{"date":2290,"open":1126,"high":1339,"low":1102,"close":1188,"change":1293,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1188},"2025-05-15",-0.81,144100,{"date":2294,"open":1083,"high":121,"low":988,"close":1117,"change":189,"percent_change":189,"volume":2295,"transactions":9,"vwap":1117},"2025-05-14",189500,{"date":2297,"open":1075,"high":1068,"low":2298,"close":1117,"change":208,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1117},"2025-05-13",0.60399997,-3.13,104300,{"date":2302,"open":1479,"high":1479,"low":1096,"close":1068,"change":2257,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1068},"2025-05-12",-6.02,264200,{"date":2306,"open":1649,"high":2307,"low":1226,"close":1046,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1046},"2025-05-09",0.764,-0.074,-9.8,93900,{"date":2312,"open":1462,"high":1433,"low":1053,"close":1649,"change":789,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1649},"2025-05-08",-5.62,183400,{"date":2316,"open":1558,"high":2046,"low":1401,"close":1433,"change":2060,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1433},"2025-05-07",-6.65,207600,{"date":2320,"open":2321,"high":2322,"low":1431,"close":2046,"change":705,"percent_change":812,"volume":2323,"transactions":9,"vwap":2046},"2025-05-06",0.83899999,0.88700002,162300,{"date":2325,"open":1431,"high":1420,"low":1454,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-05-05",0.85500002,0.042,5.17,97500,{"date":2331,"open":2332,"high":1413,"low":1531,"close":2333,"change":850,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-05-02",0.79799998,0.81300002,3.57,140500,{"date":2337,"open":1433,"high":1413,"low":1530,"close":1530,"change":872,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1530},"2025-05-01",-3.21,60800,{"date":2341,"open":1413,"high":2342,"low":1271,"close":2343,"change":189,"percent_change":189,"volume":2344,"transactions":9,"vwap":2343},"2025-04-30",0.85100001,0.81099999,116800,{"date":2346,"open":2347,"high":2347,"low":1454,"close":2343,"change":1214,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2343},"2025-04-29",0.86500001,-3.68,60700,{"date":2351,"open":1597,"high":1597,"low":2352,"close":2353,"change":781,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-04-28",0.82700002,0.84200001,-2.88,36400,{"date":2357,"open":1592,"high":1414,"low":1413,"close":1597,"change":1255,"percent_change":207,"volume":2358,"transactions":9,"vwap":1597},"2025-04-25",49900,{"date":2360,"open":46,"high":162,"low":1671,"close":1695,"change":796,"percent_change":2291,"volume":2361,"transactions":9,"vwap":1695},"2025-04-24",128600,{"date":181,"open":2363,"high":1707,"low":2364,"close":1420,"change":973,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1420},0.88099998,0.80199999,-2.38,205400]