[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KTTA":3,"homepage-market-summary":30,"stock-historical-KTTA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KTTA","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},"Pasithea Therapeutics Corp. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Pasithea Therapeutics Corp is a biotechnology company. It is focused on the discovery, research, and development of treatments for central nervous system (CNS) disorders and other diseases, including RASopathies and certain cancers. It leveraging in the fields of neuroscience, translational medicine, and drug development. The disorders covered includes Neurofibromatosis Type 1, Amyotrophic Lateral Sclerosis (ALS), Multiple Sclerosis (MS), and Schizophrenia. Companies pipelines includes PAS-004 (Macrocyclic Small Module[MEK1\u002F2]), PAS-003 (Monoclonal antibody),PAS-001 (Small Module). The Company has reportable segment, which is the business of research and development of treatments for central nervous system (CNS) disorders and other diseases, including RASopathies and certain cancers.","5","Miami Beach, FL",false,{"close":16,"open":17,"high":18,"low":16,"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},0.4549,0.4856,0.5095,0.476,-0.0211,-4.43,84575.547393,428,0.4747,2.06,0.28099999,2102984.6564104343,9.8,1269,{"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},3.79,2246498,819971948.759019,-72.09,"2025-04-23",[183,184,193,204,214,225,236,246,255,266,273,283,294,304,311,320,329,339,349,359,370,381,391,401,411,421,429,440,448,458,469,478,487,497,507,518,527,536,544,554,562,572,582,590,600,609,620,630,639,646,655,663,671,680,688,698,706,713,720,728,734,740,746,754,757,763,772,780,787,795,801,810,817,824,831,835,841,846,852,858,865,868,874,880,886,892,899,906,911,917,925,932,937,943,950,956,963,968,975,981,990,996,1002,1010,1016,1022,1028,1035,1041,1045,1053,1060,1063,1069,1074,1078,1084,1092,1098,1103,1110,1116,1121,1126,1131,1139,1143,1149,1154,1160,1166,1170,1176,1183,1189,1193,1197,1204,1209,1215,1219,1223,1228,1234,1241,1247,1252,1257,1262,1266,1270,1276,1283,1290,1296,1302,1307,1311,1316,1321,1327,1332,1339,1344,1348,1352,1358,1366,1369,1375,1380,1386,1390,1394,1399,1406,1413,1419,1425,1431,1438,1442,1446,1454,1460,1466,1473,1481,1487,1495,1503,1510,1513,1517,1523,1527,1532,1538,1544,1550,1554,1557,1562,1565,1569,1572,1578,1582,1587,1591,1597,1602,1609,1616,1623,1631,1639,1647,1654,1661,1667,1673,1677,1680,1684,1690,1695,1699,1705,1711,1717,1723,1727,1733,1739,1743,1747,1750,1755,1760,1765,1771,1775,1779,1786,1791,1795,1798,1801,1805,1809,1815,1818,1821,1827,1829,1833,1837,1841,1844,1847,1850,1854,1857,1862,1867,1871,1876,1881,1886,1890,1895,1899,1904,1909,1915,1921,1926,1932,1937,1940,1944,1948,1952,1955,1958,1961,1964,1968,1973,1978,1982,1985,1989,1992,1995,1998,2002,2005,2009,2013,2017,2021,2024,2027,2031,2034,2038,2042,2045,2048,2052,2056,2062,2065,2069,2073,2077,2080,2083,2087,2091,2094,2097,2101,2106,2109,2114,2117,2121,2125,2130,2134,2139,2144,2148,2155,2159,2164,2167,2173,2178,2182,2187,2191,2197,2203,2209,2215,2223,2230,2234,2240,2245,2251,2258,2266,2271,2279,2285,2290,2295,2301,2305,2310],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",0.4748,0.509,-0.0131,-2.68,59959.349478,308,0.4966,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",0.493,0.5029,0.4803,0.4891,-0.0039,-0.79,12636.7031,106,0.4884,{"date":205,"open":206,"high":207,"low":208,"close":195,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",0.4893,0.51,0.4769,0.003,0.61,59995.2341,249,0.5005,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",0.475,0.4961,0.4601,0.49,0.01,2.08,141485.7481,869,0.4841,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",0.489,0.5,0.452,0.48,-0.0192,-3.85,151160.712715,887,0.4739,{"date":237,"open":228,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",0.509657,0.4852,0.4992,-0.0145,-2.82,94807.7031,374,0.497,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":167,"volume":252,"transactions":253,"vwap":254},"2026-09-24",0.5033,0.5298,0.5137,0.001,105130.7031,255,0.5063,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",0.508,0.52,0.5017,0.5127,-0.0014,-0.27,114004.652529,363,0.5113,{"date":267,"open":249,"high":249,"low":268,"close":269,"change":270,"percent_change":111,"volume":271,"transactions":272,"vwap":18},"2026-09-22",0.495,0.5141,0.0037,164994.7031,683,{"date":274,"open":207,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",0.5166,0.4949,0.5104,-0.0133,-2.54,67810.719598,381,0.5076,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",0.525,0.55,0.4876,0.5237,0.017,3.36,483376.31504,828,0.5207,{"date":295,"open":219,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",0.51405,0.474,0.5067,0.0167,3.41,238104.7031,1010,0.4912,{"date":305,"open":228,"high":207,"low":219,"close":219,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",-0.01,-2,80766.789644,230,0.4972,{"date":312,"open":313,"high":314,"low":315,"close":228,"change":306,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",0.4982,0.5288,0.491,-1.96,280399.7031,452,0.5064,{"date":321,"open":322,"high":323,"low":207,"close":207,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",0.523,0.5487,-0.02,-3.77,135690.672615,776,0.5216,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":306,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",0.531,0.5515,0.5202,0.53,-1.85,141691.7031,720,0.5314,{"date":340,"open":341,"high":342,"low":258,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",0.5701,0.5759,0.54,-0.0297,-5.21,246903.7031,582,0.5454,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",0.5989,0.5507,0.5697,-0.0293,-4.89,211383.532819,576,0.5677,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",0.587,0.6,0.5795,0.599,0.019,3.28,267312.661629,1909,0.5954,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",0.5804,0.5926,0.57,0.58,-0.0004,-0.07,222701.7031,405,0.5824,{"date":382,"open":383,"high":384,"low":385,"close":372,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",0.5801,0.5949,0.575,0.0001,0.02,124442.7031,430,0.5862,{"date":392,"open":101,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",0.595,0.5501,0.5803,0.0173,3.07,225381.7031,668,0.5724,{"date":402,"open":403,"high":404,"low":286,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",0.5568,0.578,0.563,-0.011,-1.92,216409.684846,816,0.5604,{"date":412,"open":413,"high":414,"low":286,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",0.5731,0.58595,0.574,0.014,2.5,450588.7031,763,0.5662,{"date":422,"open":415,"high":423,"low":424,"close":101,"change":425,"percent_change":126,"volume":426,"transactions":427,"vwap":428},"2026-08-28",0.6044,0.5344,0.0055,483906.8621,918,0.5792,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",0.5755,0.5771,0.5485,0.5545,-0.0155,-2.72,66961.7031,379,0.5595,{"date":441,"open":442,"high":443,"low":331,"close":374,"change":220,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",0.569,0.5799,1.79,94764.420147,563,0.5552,{"date":449,"open":450,"high":451,"low":452,"close":101,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",0.53245,0.5711,0.525101,0.055,10.89,223840.8981,506,0.5429,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",0.5232,0.573,0.49001,0.505,-0.0344,-6.38,339046.864,604,0.5379,{"date":470,"open":227,"high":471,"low":472,"close":471,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",0.5394,0.4799,0.0694,14.77,302673.854199,1043,0.5068,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":324,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",0.485,0.487399,0.47,-4.08,107919.7031,283,0.4776,{"date":488,"open":489,"high":490,"low":491,"close":219,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",0.498,0.5096,0.48805,-0.0076,-1.53,89179.743916,541,0.4943,{"date":498,"open":499,"high":207,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",0.5049,0.4837,0.4976,0.0196,4.1,102817.884685,640,0.4981,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",0.487,0.5123,0.44,0.478,-0.0025,-0.52,177927.7031,889,0.4915,{"date":519,"open":512,"high":520,"low":521,"close":522,"change":523,"percent_change":258,"volume":524,"transactions":525,"vwap":526},"2026-08-14",0.494699,0.4764,0.4805,0.0025,39650.7141,734,0.4892,{"date":528,"open":529,"high":501,"low":530,"close":512,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",0.4975,0.4751,-0.012,-2.45,56796.3671,436,0.4869,{"date":537,"open":538,"high":539,"low":17,"close":219,"change":540,"percent_change":541,"volume":542,"transactions":302,"vwap":543},"2026-08-12",0.4897,0.5097,0.0129,2.7,140198.7031,0.4987,{"date":545,"open":546,"high":219,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",0.4746,0.4659,0.4771,0.0031,0.65,73392.026326,615,0.4812,{"date":555,"open":219,"high":556,"low":557,"close":297,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":260},"2026-08-10",0.525862,0.4734,-0.0327,-6.45,541797.739479,852,{"date":563,"open":564,"high":565,"low":566,"close":298,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",0.45755,0.5114,0.4403,0.0631,14.22,375771.51,1332,0.4832,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",0.4365,0.469251,0.4436,-0.0064,-1.42,81565.170141,267,0.449,{"date":583,"open":229,"high":219,"low":584,"close":585,"change":306,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",0.4424,0.45,-2.17,216199.252585,722,0.4661,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",0.445,0.4786,0.46,0.0134,3,125636.488375,480,0.463,{"date":601,"open":602,"high":594,"low":603,"close":604,"change":278,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",0.4566,0.43605,0.4466,-2.89,341974.125,690,0.4471,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",0.4499,0.4672,0.4271,0.4599,0.0159,3.58,249492.447,989,0.4526,{"date":621,"open":585,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",0.455,0.4267,0.444,-0.006,-1.33,572203.043,1902,0.4444,{"date":631,"open":632,"high":633,"low":634,"close":585,"change":635,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",0.4555,0.4564,0.4219,0,404012.821,1744,0.4469,{"date":640,"open":641,"high":632,"low":642,"close":585,"change":635,"percent_change":635,"volume":643,"transactions":644,"vwap":645},"2026-07-28",0.4461,0.4327,232475.021,626,0.4418,{"date":647,"open":648,"high":649,"low":585,"close":585,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",0.4677,0.4948,-0.005,-1.1,357227.094893,1191,0.4534,{"date":656,"open":268,"high":268,"low":657,"close":622,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",0.4503,-0.0252,-5.25,325171.821,1239,0.4623,{"date":664,"open":665,"high":268,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":512},"2026-07-23",0.4543,0.4802,0.0202,4.39,298652.510656,1599,{"date":672,"open":673,"high":674,"low":622,"close":594,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",0.4578,0.4873,0.0052,1.14,344183.600069,1437,0.4644,{"date":681,"open":230,"high":228,"low":511,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",0.4548,-0.0184,-3.89,493608.59012,1267,0.4573,{"date":689,"open":690,"high":691,"low":589,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",0.4807,0.5208,0.4732,0.0232,5.16,889084.019922,1750,0.4905,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":493,"volume":705,"transactions":9,"vwap":703},"2026-07-17",0.45699999,0.477,0.44499999,0.44999999,-0.007,195600,{"date":707,"open":708,"high":709,"low":702,"close":700,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":700},"2026-07-16",0.46399999,0.47400001,-0.021,-4.39,293600,{"date":714,"open":709,"high":715,"low":703,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-15",0.49399999,0.47799999,-0.004,-0.83,400500,{"date":721,"open":722,"high":228,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-14",0.49000001,0.47499999,0.48199999,-0.008,-1.63,158900,{"date":729,"open":730,"high":228,"low":703,"close":722,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":722},"2026-07-13",0.48500001,-0.002,-0.41,403000,{"date":735,"open":463,"high":463,"low":736,"close":737,"change":725,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-10",0.48300001,0.49200001,-1.6,186000,{"date":741,"open":742,"high":743,"low":315,"close":228,"change":531,"percent_change":744,"volume":745,"transactions":9,"vwap":228},"2026-07-09",0.50999999,0.51899999,-2.34,259300,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":725,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-08",0.51999998,0.53600001,0.49599999,0.51200002,-1.54,222900,{"date":755,"open":748,"high":748,"low":750,"close":748,"change":635,"percent_change":635,"volume":756,"transactions":9,"vwap":748},"2026-07-07",335200,{"date":758,"open":759,"high":101,"low":228,"close":748,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":748},"2026-07-06",0.53299999,-0.03,-5.45,320200,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",0.58200002,0.60399997,0.53100002,0.55000001,-0.017,-3,415200,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",0.50300002,0.61000001,0.56699997,0.052,10.1,1428500,{"date":781,"open":782,"high":783,"low":482,"close":784,"change":406,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-30",0.56099999,0.60000002,0.51499999,-2.09,25950600,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":769,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-29",0.53799999,0.57999998,0.51300001,0.52600002,-3.13,406400,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":251,"percent_change":53,"volume":800,"transactions":9,"vwap":799},"2026-06-26",0.52499998,0.57200003,0.54299998,232000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-25",0.57800001,0.58499998,0.52999997,0.542,-0.014,-2.52,143300,{"date":811,"open":812,"high":783,"low":813,"close":814,"change":531,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-24",0.59500003,0.54100001,0.55599999,-2.11,305400,{"date":818,"open":819,"high":790,"low":792,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-23",0.54000002,0.56800002,0.029,5.38,132300,{"date":825,"open":742,"high":826,"low":228,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",0.59399998,0.53899997,0.039,7.8,546300,{"date":832,"open":463,"high":748,"low":228,"close":228,"change":731,"percent_change":833,"volume":834,"transactions":9,"vwap":228},"2026-06-18",-0.4,196300,{"date":836,"open":837,"high":813,"low":195,"close":838,"change":725,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-17",0.50099999,0.50199997,-1.57,245600,{"date":842,"open":813,"high":782,"low":722,"close":742,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":742},"2026-06-16",-0.05,-8.93,728600,{"date":847,"open":848,"high":783,"low":849,"close":101,"change":850,"percent_change":659,"volume":851,"transactions":9,"vwap":101},"2026-06-15",0.57700002,0.53500003,-0.031,495200,{"date":853,"open":854,"high":854,"low":790,"close":855,"change":769,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-12",0.60799998,0.59100002,-2.8,125100,{"date":859,"open":860,"high":861,"low":101,"close":854,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":854},"2026-06-11",0.58999997,0.61199999,0.028,4.83,127500,{"date":866,"open":101,"high":804,"low":101,"close":790,"change":635,"percent_change":635,"volume":867,"transactions":9,"vwap":790},"2026-06-10",180500,{"date":869,"open":870,"high":790,"low":813,"close":790,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":790},"2026-06-09",0.57099998,0.004,0.69,310100,{"date":875,"open":826,"high":876,"low":870,"close":877,"change":878,"percent_change":752,"volume":879,"transactions":9,"vwap":877},"2026-06-08",0.59799999,0.57599998,-0.009,241100,{"date":881,"open":882,"high":882,"low":790,"close":804,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":804},"2026-06-05",0.62,-0.035,-5.65,390000,{"date":887,"open":888,"high":888,"low":889,"close":882,"change":890,"percent_change":242,"volume":891,"transactions":9,"vwap":882},"2026-06-04",0.64600003,0.56999999,-0.018,450700,{"date":893,"open":894,"high":895,"low":854,"close":896,"change":704,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-03",0.64399999,0.65100002,0.63800001,-1.09,371400,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":377,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-02",0.68000001,0.69999999,0.64499998,-9.79,1489100,{"date":907,"open":902,"high":908,"low":872,"close":909,"change":635,"percent_change":635,"volume":910,"transactions":9,"vwap":909},"2026-06-01",0.74000001,0.71499997,549700,{"date":912,"open":913,"high":908,"low":914,"close":909,"change":387,"percent_change":915,"volume":916,"transactions":9,"vwap":909},"2026-05-29",0.69599998,0.64999998,2.88,1543200,{"date":918,"open":919,"high":920,"low":901,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-28",0.68099999,0.74299997,0.69499999,0.002,0.29,1342800,{"date":926,"open":901,"high":902,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-27",0.67799997,0.69300002,0.013,1.91,144200,{"date":933,"open":934,"high":934,"low":901,"close":901,"change":324,"percent_change":935,"volume":936,"transactions":9,"vwap":901},"2026-05-26",0.72000003,-2.86,168200,{"date":938,"open":939,"high":940,"low":921,"close":902,"change":710,"percent_change":941,"volume":942,"transactions":9,"vwap":902},"2026-05-22",0.72100002,0.73000002,-2.91,334600,{"date":944,"open":945,"high":946,"low":902,"close":939,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":939},"2026-05-21",0.72799999,0.741,-0.001,-0.14,120800,{"date":951,"open":934,"high":952,"low":953,"close":954,"change":365,"percent_change":541,"volume":955,"transactions":9,"vwap":954},"2026-05-20",0.74199998,0.69700003,0.722,248500,{"date":957,"open":958,"high":958,"low":901,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-19",0.76999998,0.70300001,-0.067,-8.7,319200,{"date":964,"open":958,"high":965,"low":958,"close":958,"change":306,"percent_change":966,"volume":967,"transactions":9,"vwap":958},"2026-05-18",0.79900002,-1.28,81900,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":807,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-15",0.80000001,0.815,0.77999997,-1.76,549400,{"date":976,"open":970,"high":970,"low":958,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-14",0.79400003,0.009,1.15,424700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-13",0.75999999,0.79299998,0.75,0.78500003,0.005,0.64,33100,{"date":991,"open":992,"high":970,"low":993,"close":972,"change":406,"percent_change":994,"volume":995,"transactions":9,"vwap":972},"2026-05-12",0.79000002,0.778,-1.39,50400,{"date":997,"open":983,"high":998,"low":983,"close":999,"change":717,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-11",0.81,0.79100001,-0.5,131700,{"date":1003,"open":1004,"high":1005,"low":984,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-08",0.833,0.83999997,0.79500002,-0.045,-5.36,187500,{"date":1011,"open":1005,"high":1012,"low":1013,"close":1005,"change":306,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1005},"2026-05-07",0.86000001,0.80599999,-1.18,124800,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":635,"percent_change":635,"volume":1021,"transactions":9,"vwap":1020},"2026-05-06",0.82999998,0.88999999,0.85000002,231800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1020,"change":209,"percent_change":116,"volume":1027,"transactions":9,"vwap":1020},"2026-05-05",0.875,0.89999998,0.82599998,453400,{"date":1029,"open":1012,"high":1030,"low":1005,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-04",0.963,0.847,0.006,0.71,602400,{"date":1036,"open":909,"high":1012,"low":872,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-01",0.84100002,0.146,21.01,1682100,{"date":1042,"open":872,"high":1043,"low":901,"close":921,"change":1032,"percent_change":46,"volume":1044,"transactions":9,"vwap":921},"2026-04-30",0.70999998,228300,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-29",0.70599997,0.66799998,0.68900001,0.015,2.23,267100,{"date":1054,"open":872,"high":921,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-28",0.66299999,0.67400002,-0.016,-2.32,87000,{"date":1061,"open":901,"high":1043,"low":1056,"close":872,"change":635,"percent_change":635,"volume":1062,"transactions":9,"vwap":872},"2026-04-27",217900,{"date":1064,"open":1065,"high":934,"low":1066,"close":872,"change":251,"percent_change":1067,"volume":1068,"transactions":9,"vwap":872},"2026-04-24",0.71399999,0.685,0.15,194700,{"date":1070,"open":1071,"high":940,"low":1066,"close":1049,"change":710,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1049},"2026-04-23",0.71600002,-2.96,305000,{"date":1075,"open":928,"high":940,"low":928,"close":1043,"change":387,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1043},"2026-04-22",2.9,230000,{"date":1079,"open":1080,"high":958,"low":1081,"close":872,"change":1082,"percent_change":325,"volume":1083,"transactions":9,"vwap":872},"2026-04-21",0.71700001,0.68800002,-0.027,465300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1080,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1080},"2026-04-20",0.73699999,0.75099999,0.67000002,-0.025,-3.37,1964400,{"date":1093,"open":1094,"high":1095,"low":1094,"close":952,"change":1032,"percent_change":1096,"volume":1097,"transactions":9,"vwap":952},"2026-04-17",0.73199999,0.76099998,0.82,213400,{"date":1099,"open":1080,"high":985,"low":1043,"close":1100,"change":306,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-16",0.736,-1.34,184700,{"date":1104,"open":1105,"high":992,"low":902,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-15",0.77399999,0.74599999,-0.044,-5.57,1067600,{"date":1111,"open":983,"high":992,"low":1112,"close":992,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":992},"2026-04-14",0.71100003,0.035,4.64,190300,{"date":1117,"open":902,"high":1118,"low":1066,"close":1118,"change":453,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-13",0.755,7.86,242000,{"date":1122,"open":1123,"high":1086,"low":872,"close":902,"change":324,"percent_change":1124,"volume":1125,"transactions":9,"vwap":902},"2026-04-10",0.70899999,-2.78,435800,{"date":1127,"open":940,"high":993,"low":902,"close":934,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":934},"2026-04-09",-0.046,-6.01,2625700,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-08",0.79799998,0.75199997,0.76599997,-0.032,-4.01,97000,{"date":1140,"open":972,"high":998,"low":1141,"close":1133,"change":987,"percent_change":121,"volume":1142,"transactions":9,"vwap":1133},"2026-04-07",0.74800003,152700,{"date":1144,"open":985,"high":1145,"low":946,"close":984,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":984},"2026-04-06",0.81999999,0.023,2.99,182400,{"date":1150,"open":1081,"high":993,"low":919,"close":958,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":958},"2026-04-02",0.026,3.49,315100,{"date":1155,"open":1156,"high":1157,"low":819,"close":1157,"change":922,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-01",0.71899998,0.74400002,0.27,7913500,{"date":1161,"open":909,"high":1162,"low":1043,"close":952,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":952},"2026-03-31",0.764,0.027,3.78,94400,{"date":1167,"open":946,"high":1118,"low":909,"close":909,"change":1089,"percent_change":1168,"volume":1169,"transactions":9,"vwap":909},"2026-03-30",-3.38,37100,{"date":1171,"open":985,"high":1172,"low":908,"close":908,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":908},"2026-03-27",0.77700001,-0.038,-4.88,68800,{"date":1177,"open":965,"high":1178,"low":1179,"close":993,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":993},"2026-03-26",0.81300002,0.76499999,-0.003,-0.38,59100,{"date":1184,"open":1087,"high":1185,"low":1087,"close":1186,"change":1050,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-25",0.78899997,0.78100002,1.96,26600,{"date":1190,"open":1191,"high":986,"low":1087,"close":1135,"change":717,"percent_change":514,"volume":1192,"transactions":9,"vwap":1135},"2026-03-24",0.76700002,725300,{"date":1194,"open":972,"high":970,"low":1118,"close":958,"change":1082,"percent_change":1195,"volume":1196,"transactions":9,"vwap":958},"2026-03-23",-3.39,35800,{"date":1198,"open":1179,"high":1199,"low":1200,"close":1201,"change":1050,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-20",0.81199998,0.75800002,0.79699999,1.92,205100,{"date":1205,"open":998,"high":46,"low":983,"close":1206,"change":1173,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-19",0.78200001,-4.63,114500,{"date":1210,"open":1211,"high":1212,"low":1145,"close":1145,"change":883,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1145},"2026-03-18",0.84299999,0.85500002,-4.09,76600,{"date":1216,"open":1005,"high":162,"low":1018,"close":1212,"change":821,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1212},"2026-03-17",3.51,92700,{"date":1220,"open":1221,"high":1020,"low":965,"close":1026,"change":1032,"percent_change":106,"volume":1222,"transactions":9,"vwap":1026},"2026-03-16",0.80500001,68100,{"date":1224,"open":999,"high":1225,"low":992,"close":1145,"change":704,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1145},"2026-03-13",0.82700002,-0.85,51500,{"date":1229,"open":1145,"high":1230,"low":1231,"close":1225,"change":710,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1225},"2026-03-12",0.84399998,0.801,-2.48,41500,{"date":1235,"open":998,"high":1236,"low":1221,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-11",0.84899998,0.84799999,0.03,3.67,21400,{"date":1242,"open":998,"high":1020,"low":1172,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-10",0.81800002,0.018,2.25,82500,{"date":1248,"open":958,"high":1249,"low":946,"close":970,"change":209,"percent_change":1250,"volume":1251,"transactions":9,"vwap":970},"2026-03-09",0.80900002,0.38,127000,{"date":1253,"open":970,"high":970,"low":958,"close":1201,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1201},"2026-03-06",0.007,0.89,82300,{"date":1258,"open":1013,"high":1259,"low":992,"close":992,"change":760,"percent_change":1260,"volume":1261,"transactions":9,"vwap":992},"2026-03-05",0.838,-3.66,44300,{"date":1263,"open":1006,"high":1259,"low":1264,"close":1145,"change":387,"percent_change":417,"volume":1265,"transactions":9,"vwap":1145},"2026-03-04",0.77600002,40300,{"date":1267,"open":983,"high":1145,"low":985,"close":970,"change":807,"percent_change":1268,"volume":1269,"transactions":9,"vwap":970},"2026-03-03",-1.72,116300,{"date":1271,"open":162,"high":162,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-02",0.81400001,-0.068,-7.71,79500,{"date":1277,"open":1018,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1278},"2026-02-27",0.88200003,0.78299999,0.044,5.25,93600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1259,"change":807,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1259},"2026-02-26",0.83499998,0.86799997,0.80400002,-1.64,74500,{"date":1291,"open":162,"high":162,"low":1145,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-25",0.852,-0.015,-1.73,77500,{"date":1297,"open":998,"high":1286,"low":970,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-24",0.86699998,0.041,4.96,156000,{"date":1303,"open":1304,"high":1304,"low":1087,"close":1026,"change":1151,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1026},"2026-02-23",0.86199999,3.25,453000,{"date":1308,"open":970,"high":46,"low":992,"close":970,"change":251,"percent_change":1309,"volume":1310,"transactions":9,"vwap":970},"2026-02-20",0.13,231600,{"date":1312,"open":902,"high":1025,"low":902,"close":965,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":965},"2026-02-19",0.099,14.14,485400,{"date":1317,"open":1318,"high":1156,"low":1318,"close":902,"change":1254,"percent_change":1319,"volume":1320,"transactions":9,"vwap":902},"2026-02-18",0.68300003,1.01,37700,{"date":1322,"open":1323,"high":934,"low":1324,"close":928,"change":769,"percent_change":1325,"volume":1326,"transactions":9,"vwap":928},"2026-02-17",0.699,0.671,-2.39,77000,{"date":1328,"open":1112,"high":940,"low":1329,"close":1043,"change":220,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1043},"2026-02-13",0.69800001,1.43,39600,{"date":1333,"open":1334,"high":908,"low":1335,"close":902,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":902},"2026-02-12",0.71799999,0.68199998,-0.037,-5.02,295000,{"date":1340,"open":1341,"high":1134,"low":1043,"close":1086,"change":406,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1086},"2026-02-11",0.74699998,-1.47,209200,{"date":1345,"open":908,"high":985,"low":940,"close":1141,"change":1244,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1141},"2026-02-10",2.47,118000,{"date":1349,"open":1350,"high":1191,"low":934,"close":940,"change":987,"percent_change":872,"volume":1351,"transactions":9,"vwap":940},"2026-02-09",0.727,160600,{"date":1353,"open":1354,"high":1279,"low":1065,"close":1355,"change":1336,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-06",0.75400001,0.72500002,-4.86,327100,{"date":1359,"open":1360,"high":1361,"low":1095,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-05",0.82800001,0.87400001,0.76200002,-0.078,-9.29,296500,{"date":1367,"open":1031,"high":1031,"low":1368,"close":1005,"change":635,"percent_change":635,"volume":1275,"transactions":9,"vwap":1005},"2026-02-04",0.81599998,{"date":1370,"open":1037,"high":1371,"low":1372,"close":1005,"change":650,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1005},"2026-02-03",0.85399997,0.83099997,-0.59,69600,{"date":1376,"open":1020,"high":46,"low":1005,"close":1377,"change":1057,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-02",0.84500003,-1.86,82600,{"date":1381,"open":1012,"high":1382,"low":1005,"close":1383,"change":251,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-30",0.88800001,0.861,0.12,131100,{"date":1387,"open":1212,"high":1388,"low":1018,"close":1012,"change":1254,"percent_change":1096,"volume":1389,"transactions":9,"vwap":1012},"2026-01-29",0.884,151200,{"date":1391,"open":1005,"high":46,"low":1259,"close":1392,"change":1032,"percent_change":1033,"volume":1393,"transactions":9,"vwap":1392},"2026-01-28",0.85299999,130700,{"date":1395,"open":1005,"high":1012,"low":1396,"close":1031,"change":531,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1031},"2026-01-27",0.83200002,-1.4,84800,{"date":1400,"open":46,"high":1401,"low":1005,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-26",0.88099998,0.85900003,-0.041,-4.56,160300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1025,"change":878,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1025},"2026-01-23",0.88700002,0.91299999,0.87199998,-0.99,90200,{"date":1414,"open":1025,"high":1415,"low":1401,"close":1416,"change":947,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-22",0.91799998,0.90899998,-0.11,111700,{"date":1420,"open":1025,"high":1421,"low":1012,"close":1422,"change":769,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-21",0.91500002,0.91000003,-1.83,131400,{"date":1426,"open":1422,"high":1427,"low":1025,"close":1428,"change":251,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-20",0.93000001,0.92699999,0.11,156200,{"date":1432,"open":46,"high":1433,"low":1434,"close":1433,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1433},"2026-01-16",0.926,0.85799998,0.037,4.16,86400,{"date":1439,"open":162,"high":1019,"low":1020,"close":1440,"change":978,"percent_change":1441,"volume":1393,"transactions":9,"vwap":1440},"2026-01-15",0.889,1.02,{"date":1443,"open":1019,"high":1025,"low":1444,"close":162,"change":871,"percent_change":594,"volume":1445,"transactions":9,"vwap":162},"2026-01-14",0.85699999,249400,{"date":1447,"open":1448,"high":1449,"low":46,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-13",0.87800002,0.90499997,0.87599999,-0.029,-3.2,178000,{"date":1455,"open":1416,"high":1456,"low":162,"close":1449,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1449},"2026-01-12",0.94,-0.026,-2.79,144500,{"date":1461,"open":1422,"high":1462,"low":1019,"close":1463,"change":220,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-09",0.935,0.93099999,1.09,116900,{"date":1467,"open":1468,"high":1468,"low":1145,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-08",0.94999999,0.921,-0.049,-5.05,323300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1417,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-07",1.07,1.081,0.92400002,0.97000003,-10.19,693600,{"date":1482,"open":1483,"high":1483,"low":1475,"close":1484,"change":760,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-06",1.13,1.08,-2.7,297500,{"date":1488,"open":979,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-05",1.16,1.103,1.11,-0.08,-6.72,476700,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-02",1.28,1.179,1.19,-0.1,-7.75,259700,{"date":1504,"open":676,"high":1505,"low":676,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-12-31",1.3,1.29,0.14,12.17,838100,{"date":1511,"open":979,"high":150,"low":1491,"close":979,"change":220,"percent_change":162,"volume":1512,"transactions":9,"vwap":979},"2025-12-30",194600,{"date":1514,"open":676,"high":676,"low":1515,"close":676,"change":387,"percent_change":444,"volume":1516,"transactions":9,"vwap":676},"2025-12-29",1.085,246900,{"date":1518,"open":1489,"high":150,"low":1519,"close":1520,"change":843,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-26",1.1,1.12,-4.27,147800,{"date":1524,"open":676,"high":150,"low":1520,"close":150,"change":220,"percent_change":1525,"volume":1526,"transactions":9,"vwap":150},"2025-12-24",0.86,140500,{"date":1528,"open":979,"high":1529,"low":979,"close":1489,"change":324,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1489},"2025-12-23",1.183,-1.69,168300,{"date":1533,"open":1483,"high":1534,"low":1483,"close":1535,"change":387,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-22",1.205,1.18,1.72,467400,{"date":1539,"open":1464,"high":1489,"low":1540,"close":1489,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1489},"2025-12-19",1.019,0.06,5.45,656000,{"date":1545,"open":1483,"high":1535,"low":1546,"close":1519,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1519},"2025-12-18",1.075,-0.04,-3.51,550400,{"date":1551,"open":1483,"high":1552,"low":1483,"close":676,"change":635,"percent_change":635,"volume":1553,"transactions":9,"vwap":676},"2025-12-17",1.22,440300,{"date":1555,"open":1489,"high":1535,"low":1519,"close":676,"change":324,"percent_change":1268,"volume":1556,"transactions":9,"vwap":676},"2025-12-16",768100,{"date":1558,"open":1520,"high":1559,"low":1491,"close":1489,"change":1238,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1489},"2025-12-15",1.32,2.65,1446300,{"date":1563,"open":1520,"high":979,"low":1464,"close":1483,"change":220,"percent_change":1255,"volume":1564,"transactions":9,"vwap":1483},"2025-12-12",366400,{"date":1566,"open":979,"high":979,"low":1464,"close":1520,"change":1547,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1520},"2025-12-11",-3.45,429500,{"date":1570,"open":979,"high":1499,"low":1520,"close":1489,"change":306,"percent_change":1226,"volume":1571,"transactions":9,"vwap":1489},"2025-12-10",367200,{"date":1573,"open":1491,"high":1574,"low":1464,"close":150,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":150},"2025-12-09",1.2,0.04,3.54,597700,{"date":1579,"open":1535,"high":1580,"low":1519,"close":1483,"change":635,"percent_change":635,"volume":1581,"transactions":9,"vwap":1483},"2025-12-08",1.23,894500,{"date":1583,"open":676,"high":1584,"low":1520,"close":1483,"change":760,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1483},"2025-12-05",1.21,-2.59,1286500,{"date":1588,"open":979,"high":1589,"low":1491,"close":1489,"change":306,"percent_change":1226,"volume":1590,"transactions":9,"vwap":1489},"2025-12-04",1.208,1460600,{"date":1592,"open":1574,"high":1593,"low":1594,"close":150,"change":324,"percent_change":1595,"volume":1596,"transactions":9,"vwap":150},"2025-12-03",1.33,1.141,-1.68,1995000,{"date":1598,"open":979,"high":136,"low":1599,"close":1499,"change":1238,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1499},"2025-12-02",1.03,2.59,4140100,{"date":1603,"open":1604,"high":1605,"low":1489,"close":1489,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1489},"2025-12-01",1.26,1.47,-0.31,-21.09,9106500,{"date":1610,"open":1611,"high":25,"low":1612,"close":1605,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1605},"2025-11-28",1.425,1.34,0.41,38.68,166265700,{"date":1617,"open":742,"high":1612,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-26",0.50700003,1.06,0.572,117.21,159523500,{"date":1624,"open":1625,"high":805,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-25",0.40000001,0.34900001,0.48800001,0.063,14.82,8370400,{"date":1632,"open":1633,"high":774,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-11-24",0.41999999,0.31999999,0.42500001,0.133,45.55,68405300,{"date":1640,"open":1641,"high":1642,"low":26,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-11-21",0.35800001,0.36899999,0.292,-0.123,-29.64,3310700,{"date":1648,"open":1649,"high":750,"low":1625,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-11-20",0.47999999,0.41499999,-0.061,-12.82,4094400,{"date":1655,"open":1048,"high":1048,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-11-19",0.421,0.47600001,-0.184,-27.88,1072900,{"date":1662,"open":934,"high":1350,"low":1663,"close":1664,"change":377,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-18",0.602,0.66000003,-9.59,351000,{"date":1668,"open":1669,"high":1669,"low":1043,"close":940,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":940},"2025-11-17",0.74900001,0.012,1.67,32900,{"date":1674,"open":1664,"high":908,"low":1664,"close":1334,"change":1050,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1334},"2025-11-14",2.13,112700,{"date":1678,"open":959,"high":1350,"low":928,"close":959,"change":635,"percent_change":635,"volume":1679,"transactions":9,"vwap":959},"2025-11-13",22900,{"date":1681,"open":1043,"high":1334,"low":1682,"close":959,"change":704,"percent_change":1411,"volume":1683,"transactions":9,"vwap":959},"2025-11-12",0.69099998,28100,{"date":1685,"open":1686,"high":1687,"low":928,"close":1043,"change":710,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1043},"2025-11-11",0.70200002,0.73100001,-2.87,26500,{"date":1691,"open":1692,"high":985,"low":1682,"close":1687,"change":1299,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1687},"2025-11-10",0.704,5.94,66900,{"date":1696,"open":913,"high":1043,"low":895,"close":872,"change":1697,"percent_change":1404,"volume":1698,"transactions":9,"vwap":872},"2025-11-07",-0.033,110600,{"date":1700,"open":985,"high":1701,"low":934,"close":1702,"change":406,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-06",0.76300001,0.72299999,-1.5,75300,{"date":1706,"open":1707,"high":1179,"low":939,"close":1708,"change":1709,"percent_change":21,"volume":1710,"transactions":9,"vwap":1708},"2025-11-05",0.745,0.73400003,-0.034,45400,{"date":1712,"open":971,"high":971,"low":902,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-11-04",0.76800001,-0.048,-5.88,258600,{"date":1718,"open":1719,"high":1720,"low":970,"close":1368,"change":922,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1368},"2025-11-03",0.81099999,0.83899999,0.25,101200,{"date":1724,"open":1725,"high":1259,"low":1702,"close":1272,"change":1726,"percent_change":935,"volume":1203,"transactions":9,"vwap":1272},"2025-10-31",0.82300001,-0.024,{"date":1728,"open":954,"high":1005,"low":1729,"close":1259,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1259},"2025-10-30",0.713,0.114,15.75,340100,{"date":1734,"open":1735,"high":908,"low":954,"close":1736,"change":922,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-29",0.73900002,0.72399998,0.28,28800,{"date":1740,"open":1682,"high":1708,"low":1682,"close":954,"change":416,"percent_change":1741,"volume":1742,"transactions":9,"vwap":954},"2025-10-28",1.98,58200,{"date":1744,"open":940,"high":940,"low":1745,"close":1746,"change":306,"percent_change":994,"volume":1672,"transactions":9,"vwap":1746},"2025-10-27",0.69199997,0.708,{"date":1748,"open":1071,"high":934,"low":902,"close":1334,"change":531,"percent_change":1288,"volume":1749,"transactions":9,"vwap":1334},"2025-10-24",15400,{"date":1751,"open":939,"high":1341,"low":902,"close":940,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":940},"2025-10-23",0.011,1.53,26200,{"date":1756,"open":1264,"high":1264,"low":872,"close":1156,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1156},"2025-10-22",-0.043,-5.64,101800,{"date":1761,"open":940,"high":1762,"low":954,"close":1362,"change":1050,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1362},"2025-10-21",0.78399998,2.01,137400,{"date":1766,"open":1157,"high":1118,"low":1767,"close":1341,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1341},"2025-10-20",0.72899997,0.016,2.19,38200,{"date":1772,"open":940,"high":908,"low":1773,"close":1687,"change":251,"percent_change":1507,"volume":1774,"transactions":9,"vwap":1687},"2025-10-17",0.72600001,57800,{"date":1776,"open":1086,"high":908,"low":1047,"close":940,"change":1254,"percent_change":1777,"volume":1778,"transactions":9,"vwap":940},"2025-10-16",0.97,52300,{"date":1780,"open":1781,"high":1782,"low":902,"close":1702,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1702},"2025-10-15",0.70499998,0.73500001,-0.013,-1.77,198900,{"date":1787,"open":1788,"high":1087,"low":902,"close":1100,"change":725,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1100},"2025-10-14",0.73299998,-1.08,163600,{"date":1792,"open":1350,"high":985,"low":1350,"close":1157,"change":650,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1157},"2025-10-13",-0.67,40700,{"date":1796,"open":1172,"high":999,"low":940,"close":1669,"change":1403,"percent_change":1797,"volume":1165,"transactions":9,"vwap":1669},"2025-10-10",-5.19,{"date":1799,"open":1018,"high":1018,"low":992,"close":992,"change":760,"percent_change":1260,"volume":1800,"transactions":9,"vwap":992},"2025-10-09",89900,{"date":1802,"open":1013,"high":1018,"low":1231,"close":1145,"change":1803,"percent_change":126,"volume":1804,"transactions":9,"vwap":1145},"2025-10-08",0.008,83200,{"date":1806,"open":1807,"high":1005,"low":1231,"close":1199,"change":406,"percent_change":1101,"volume":1808,"transactions":9,"vwap":1199},"2025-10-07",0.82499999,67400,{"date":1810,"open":970,"high":1005,"low":1811,"close":1725,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1725},"2025-10-06",0.796,0.032,4.05,153600,{"date":1816,"open":1762,"high":998,"low":958,"close":999,"change":922,"percent_change":1721,"volume":1817,"transactions":9,"vwap":999},"2025-10-03",60000,{"date":1819,"open":983,"high":998,"low":985,"close":1185,"change":365,"percent_change":1346,"volume":1820,"transactions":9,"vwap":1185},"2025-10-02",78800,{"date":1822,"open":934,"high":1823,"low":934,"close":958,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":958},"2025-10-01",0.77899998,0.038,5.19,135200,{"date":1828,"open":1112,"high":1094,"low":902,"close":1094,"change":1670,"percent_change":1671,"volume":1175,"transactions":9,"vwap":1094},"2025-09-30",{"date":1830,"open":940,"high":1708,"low":934,"close":934,"change":704,"percent_change":1831,"volume":1832,"transactions":9,"vwap":934},"2025-09-29",-0.96,58300,{"date":1834,"open":1043,"high":940,"low":1781,"close":1350,"change":289,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1350},"2025-09-26",2.39,70800,{"date":1838,"open":934,"high":1782,"low":902,"close":1043,"change":760,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1043},"2025-09-25",-4.05,32100,{"date":1842,"open":1735,"high":908,"low":934,"close":908,"change":220,"percent_change":73,"volume":1843,"transactions":9,"vwap":908},"2025-09-24",22000,{"date":1845,"open":934,"high":908,"low":934,"close":940,"change":635,"percent_change":635,"volume":1846,"transactions":9,"vwap":940},"2025-09-23",89500,{"date":1848,"open":940,"high":940,"low":1123,"close":940,"change":1180,"percent_change":732,"volume":1849,"transactions":9,"vwap":940},"2025-09-22",54400,{"date":1851,"open":1781,"high":1782,"low":921,"close":1788,"change":929,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1788},"2025-09-19",1.81,109700,{"date":1855,"open":1043,"high":1355,"low":921,"close":934,"change":635,"percent_change":635,"volume":1856,"transactions":9,"vwap":934},"2025-09-18",82000,{"date":1858,"open":1341,"high":1341,"low":1859,"close":934,"change":1726,"percent_change":1860,"volume":1861,"transactions":9,"vwap":934},"2025-09-17",0.70099998,-3.23,107700,{"date":1863,"open":908,"high":1864,"low":954,"close":1157,"change":1089,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1157},"2025-09-16",0.76899999,-3.25,442900,{"date":1868,"open":1362,"high":958,"low":952,"close":1864,"change":731,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1864},"2025-09-15",-0.26,50100,{"date":1872,"open":970,"high":970,"low":1162,"close":1873,"change":890,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-09-12",0.77100003,-2.28,52600,{"date":1877,"open":992,"high":970,"low":1878,"close":1185,"change":1254,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1185},"2025-09-11",0.759,0.9,106800,{"date":1882,"open":1179,"high":965,"low":1707,"close":1206,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1206},"2025-09-10",0.022,2.89,72300,{"date":1887,"open":1135,"high":992,"low":1157,"close":983,"change":306,"percent_change":1888,"volume":1889,"transactions":9,"vwap":983},"2025-09-09",-1.3,133400,{"date":1891,"open":992,"high":1892,"low":1095,"close":958,"change":324,"percent_change":1893,"volume":1894,"transactions":9,"vwap":958},"2025-09-08",0.80699998,-2.53,129200,{"date":1896,"open":983,"high":970,"low":908,"close":992,"change":625,"percent_change":1897,"volume":1898,"transactions":9,"vwap":992},"2025-09-05",-0.75,129300,{"date":1900,"open":998,"high":1018,"low":1191,"close":1811,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1811},"2025-09-04",-0.058,-6.79,171200,{"date":1905,"open":1906,"high":1906,"low":970,"close":1371,"change":1007,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1371},"2025-09-03",0.87900001,-5.01,230700,{"date":1910,"open":1145,"high":1422,"low":1287,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-09-02",0.89899999,0.091,11.26,567300,{"date":1916,"open":1917,"high":1720,"low":985,"close":1918,"change":1697,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-08-29",0.829,0.80800003,-3.92,301100,{"date":1922,"open":972,"high":1434,"low":983,"close":1037,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1037},"2025-08-28",0.088,11.69,866200,{"date":1927,"open":1043,"high":958,"low":1043,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-08-27",0.75300002,0.049,6.96,484400,{"date":1933,"open":921,"high":934,"low":1934,"close":1692,"change":1783,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1692},"2025-08-26",0.69400001,-1.81,27900,{"date":1938,"open":1355,"high":1355,"low":872,"close":1080,"change":635,"percent_change":635,"volume":1939,"transactions":9,"vwap":1080},"2025-08-25",65800,{"date":1941,"open":1329,"high":1355,"low":872,"close":1080,"change":987,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1080},"2025-08-22",0.7,59700,{"date":1945,"open":1071,"high":1702,"low":872,"close":1946,"change":1254,"percent_change":126,"volume":1947,"transactions":9,"vwap":1946},"2025-08-21",0.71200001,35300,{"date":1949,"open":1065,"high":940,"low":872,"close":1781,"change":704,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1781},"2025-08-20",-0.98,39500,{"date":1953,"open":1767,"high":1767,"low":902,"close":1946,"change":251,"percent_change":1507,"volume":1954,"transactions":9,"vwap":1946},"2025-08-19",80700,{"date":1956,"open":934,"high":1094,"low":1049,"close":1112,"change":1803,"percent_change":676,"volume":1957,"transactions":9,"vwap":1112},"2025-08-18",86300,{"date":1959,"open":1043,"high":1043,"low":1960,"close":959,"change":635,"percent_change":635,"volume":1169,"transactions":9,"vwap":959},"2025-08-15",0.67199999,{"date":1962,"open":1329,"high":1071,"low":872,"close":959,"change":1293,"percent_change":785,"volume":1963,"transactions":9,"vwap":959},"2025-08-14",73400,{"date":1965,"open":919,"high":934,"low":919,"close":1334,"change":1244,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1334},"2025-08-13",2.57,106300,{"date":1969,"open":1088,"high":1043,"low":1664,"close":902,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":902},"2025-08-12",0.021,3.09,62500,{"date":1974,"open":1781,"high":909,"low":1975,"close":1976,"change":1180,"percent_change":1977,"volume":1849,"transactions":9,"vwap":1976},"2025-08-11",0.67500001,0.67900002,-0.44,{"date":1979,"open":1088,"high":934,"low":914,"close":1335,"change":890,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1335},"2025-08-08",-2.57,92300,{"date":1983,"open":902,"high":1781,"low":1975,"close":902,"change":1050,"percent_change":1769,"volume":1984,"transactions":9,"vwap":902},"2025-08-07",45300,{"date":1986,"open":872,"high":1323,"low":1324,"close":1066,"change":650,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1066},"2025-08-06",-0.72,62700,{"date":1990,"open":913,"high":953,"low":919,"close":872,"change":324,"percent_change":242,"volume":1991,"transactions":9,"vwap":872},"2025-08-05",20300,{"date":1993,"open":940,"high":940,"low":1682,"close":1043,"change":1670,"percent_change":1536,"volume":1994,"transactions":9,"vwap":1043},"2025-08-04",43700,{"date":1996,"open":940,"high":940,"low":1976,"close":1329,"change":1082,"percent_change":1997,"volume":1954,"transactions":9,"vwap":1329},"2025-08-01",-3.72,{"date":1999,"open":908,"high":985,"low":1781,"close":1355,"change":625,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1355},"2025-07-31",-0.82,330100,{"date":2003,"open":940,"high":986,"low":872,"close":1687,"change":251,"percent_change":1507,"volume":2004,"transactions":9,"vwap":1687},"2025-07-30",170000,{"date":2006,"open":983,"high":983,"low":1043,"close":940,"change":1293,"percent_change":2007,"volume":2008,"transactions":9,"vwap":940},"2025-07-29",-2.01,122800,{"date":2010,"open":908,"high":985,"low":1692,"close":1707,"change":365,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1707},"2025-07-28",2.62,137300,{"date":2014,"open":920,"high":920,"low":1043,"close":1773,"change":306,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1773},"2025-07-25",-1.36,111800,{"date":2018,"open":1100,"high":1341,"low":954,"close":1100,"change":1768,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1100},"2025-07-24",2.22,104000,{"date":2022,"open":1043,"high":940,"low":901,"close":934,"change":635,"percent_change":635,"volume":2023,"transactions":9,"vwap":934},"2025-07-23",37800,{"date":2025,"open":1047,"high":1767,"low":919,"close":934,"change":1050,"percent_change":1675,"volume":2026,"transactions":9,"vwap":934},"2025-07-22",87600,{"date":2028,"open":1773,"high":1773,"low":902,"close":1781,"change":807,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1781},"2025-07-21",-1.95,44500,{"date":2032,"open":872,"high":934,"low":1975,"close":1156,"change":862,"percent_change":1813,"volume":2033,"transactions":9,"vwap":1156},"2025-07-18",83300,{"date":2035,"open":1043,"high":1782,"low":1682,"close":1682,"change":306,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1682},"2025-07-17",-1.43,204000,{"date":2039,"open":1664,"high":1746,"low":914,"close":1859,"change":1768,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1859},"2025-07-16",2.34,350500,{"date":2043,"open":1049,"high":1692,"low":919,"close":1066,"change":650,"percent_change":1987,"volume":2044,"transactions":9,"vwap":1066},"2025-07-15",94000,{"date":2046,"open":1049,"high":872,"low":1048,"close":872,"change":251,"percent_change":1067,"volume":2047,"transactions":9,"vwap":872},"2025-07-14",163700,{"date":2049,"open":872,"high":872,"low":919,"close":1049,"change":731,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1049},"2025-07-11",-0.29,53400,{"date":2053,"open":872,"high":902,"low":872,"close":1682,"change":725,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1682},"2025-07-10",-1.14,71300,{"date":2057,"open":934,"high":934,"low":2058,"close":1323,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1323},"2025-07-09",0.67299998,-0.022,-3.05,161300,{"date":2063,"open":908,"high":908,"low":902,"close":939,"change":871,"percent_change":101,"volume":2064,"transactions":9,"vwap":939},"2025-07-08",89100,{"date":2066,"open":940,"high":1669,"low":1080,"close":1080,"change":1293,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1080},"2025-07-07",-2.05,42000,{"date":2070,"open":1355,"high":1179,"low":1355,"close":1094,"change":1057,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1094},"2025-07-03",-2.14,67100,{"date":2074,"open":1686,"high":1141,"low":1686,"close":1141,"change":929,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1141},"2025-07-02",1.77,78400,{"date":2078,"open":940,"high":908,"low":1729,"close":1782,"change":416,"percent_change":2079,"volume":1165,"transactions":9,"vwap":1782},"2025-07-01",1.94,{"date":2081,"open":959,"high":985,"low":959,"close":939,"change":1173,"percent_change":1907,"volume":2082,"transactions":9,"vwap":939},"2025-06-30",186500,{"date":2084,"open":934,"high":983,"low":934,"close":1878,"change":2085,"percent_change":300,"volume":2086,"transactions":9,"vwap":1878},"2025-06-27",0.025,133000,{"date":2088,"open":1043,"high":985,"low":1043,"close":1708,"change":220,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1708},"2025-06-26",1.38,95200,{"date":2092,"open":1355,"high":985,"low":1123,"close":1736,"change":704,"percent_change":1831,"volume":2093,"transactions":9,"vwap":1736},"2025-06-25",67800,{"date":2095,"open":1043,"high":1157,"low":1043,"close":1687,"change":1670,"percent_change":1671,"volume":2096,"transactions":9,"vwap":1687},"2025-06-24",140700,{"date":2098,"open":1043,"high":1687,"low":1043,"close":1156,"change":1451,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1156},"2025-06-23",-3.88,124500,{"date":2102,"open":2103,"high":970,"low":1141,"close":1141,"change":1082,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1141},"2025-06-20",0.77499998,-3.48,309000,{"date":2107,"open":972,"high":972,"low":983,"close":2103,"change":1726,"percent_change":770,"volume":2108,"transactions":9,"vwap":2103},"2025-06-18",177600,{"date":2110,"open":1145,"high":1807,"low":986,"close":965,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":965},"2025-06-17",0.024,3.1,172600,{"date":2115,"open":958,"high":1006,"low":1043,"close":2103,"change":406,"percent_change":1397,"volume":2116,"transactions":9,"vwap":2103},"2025-06-16",345400,{"date":2118,"open":1006,"high":1005,"low":1873,"close":2119,"change":1757,"percent_change":1797,"volume":2120,"transactions":9,"vwap":2119},"2025-06-13",0.78600001,291700,{"date":2122,"open":1018,"high":46,"low":1145,"close":1917,"change":324,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1917},"2025-06-12",-2.36,158300,{"date":2126,"open":162,"high":2127,"low":1230,"close":1236,"change":1136,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1236},"2025-06-11",0.89300001,-3.63,228000,{"date":2131,"open":1421,"high":1421,"low":1024,"close":1401,"change":2132,"percent_change":815,"volume":2133,"transactions":9,"vwap":1401},"2025-06-10",-0.019,169900,{"date":2135,"open":2136,"high":1422,"low":46,"close":1025,"change":416,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1025},"2025-06-09",0.90100002,1.58,151400,{"date":2140,"open":1304,"high":1025,"low":1304,"close":2141,"change":1032,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-06-06",0.88599998,0.68,160400,{"date":2145,"open":2146,"high":2146,"low":46,"close":162,"change":1136,"percent_change":1548,"volume":2147,"transactions":9,"vwap":162},"2025-06-05",0.94700003,179100,{"date":2149,"open":2150,"high":1427,"low":2151,"close":2152,"change":725,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-06-04",0.898,0.87099999,0.912,-0.87,160900,{"date":2156,"open":1025,"high":1427,"low":46,"close":2157,"change":306,"percent_change":1789,"volume":2158,"transactions":9,"vwap":2157},"2025-06-03",0.92000002,349900,{"date":2160,"open":2161,"high":2161,"low":1427,"close":1427,"change":1547,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1427},"2025-06-02",0.98000002,-4.12,418900,{"date":2165,"open":1025,"high":174,"low":1025,"close":1478,"change":1238,"percent_change":2166,"volume":1034,"transactions":9,"vwap":1478},"2025-05-30",3.19,{"date":2168,"open":2169,"high":2170,"low":162,"close":1456,"change":1280,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1456},"2025-05-29",0.92900002,0.94599998,4.91,203200,{"date":2174,"open":1019,"high":1422,"low":2175,"close":2176,"change":807,"percent_change":752,"volume":2177,"transactions":9,"vwap":2176},"2025-05-28",0.78799999,0.89600003,592400,{"date":2179,"open":1025,"high":1456,"low":2176,"close":1422,"change":650,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1422},"2025-05-27",-0.55,444900,{"date":2183,"open":1422,"high":2184,"low":1422,"close":1421,"change":1457,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1421},"2025-05-23",0.93900001,-2.76,245700,{"date":2188,"open":2157,"high":1468,"low":1019,"close":2189,"change":220,"percent_change":1475,"volume":2190,"transactions":9,"vwap":2189},"2025-05-22",0.94099998,366300,{"date":2192,"open":2157,"high":2193,"low":2194,"close":1463,"change":1128,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1463},"2025-05-21",0.95999998,0.90399998,-4.71,583200,{"date":2198,"open":2199,"high":1599,"low":162,"close":2200,"change":1113,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-05-20",0.92799997,0.977,3.72,14608700,{"date":2204,"open":1421,"high":1030,"low":2205,"close":2206,"change":807,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-05-19",0.90200001,0.94199997,-1.46,509900,{"date":2210,"open":1020,"high":1483,"low":1020,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-05-16",0.95599997,0.095,11.03,7636300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":1383,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1383},"2025-05-15",0.87699997,1.059,0.83399999,-0.094,-9.84,1210900,{"date":2224,"open":2225,"high":2226,"low":162,"close":2227,"change":2212,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-05-14",0.903,1.045,0.95499998,11.05,14739000,{"date":2231,"open":1012,"high":1468,"low":1285,"close":1012,"change":306,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1012},"2025-05-13",-1.15,736800,{"date":2235,"open":2236,"high":1025,"low":2237,"close":46,"change":828,"percent_change":2238,"volume":2239,"transactions":9,"vwap":46},"2025-05-12",0.88499999,0.82200003,4.69,1041800,{"date":2241,"open":1468,"high":1478,"low":1201,"close":1372,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1372},"2025-05-09",-0.129,-13.44,2062500,{"date":2246,"open":2247,"high":1520,"low":1456,"close":2193,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2193},"2025-05-08",1.091,-0.17,-15.04,2263000,{"date":2252,"open":2253,"high":2254,"low":1422,"close":1483,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1483},"2025-05-07",1.41,1.42,-0.39,-25.66,4248700,{"date":2259,"open":2260,"high":177,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-05-06",2.21,1.45,1.52,0.1,7.04,225928800,{"date":2267,"open":2089,"high":2268,"low":2269,"close":2254,"change":387,"percent_change":1330,"volume":2270,"transactions":9,"vwap":2254},"2025-05-05",1.455,1.35,148900,{"date":2272,"open":2273,"high":2274,"low":2269,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-05-02",1.46,1.55,1.4,-0.12,-7.89,183600,{"date":2280,"open":2281,"high":2282,"low":2253,"close":2262,"change":948,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2262},"2025-05-01",1.6,1.63,-8.43,306600,{"date":2286,"open":2287,"high":2288,"low":2281,"close":2287,"change":387,"percent_change":1552,"volume":2289,"transactions":9,"vwap":2287},"2025-04-30",1.66,1.7,44700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2294,"change":843,"percent_change":1072,"volume":1694,"transactions":9,"vwap":2294},"2025-04-29",1.71,1.749,1.64,{"date":2296,"open":2292,"high":2297,"low":2274,"close":2298,"change":1547,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-04-28",1.8,1.69,-2.31,184400,{"date":2302,"open":2303,"high":2303,"low":2281,"close":2304,"change":220,"percent_change":375,"volume":1903,"transactions":9,"vwap":2304},"2025-04-25",1.76,1.73,{"date":2306,"open":2294,"high":2307,"low":2294,"close":1536,"change":131,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1536},"2025-04-24",1.805,5.52,284800,{"date":181,"open":2311,"high":2282,"low":2262,"close":2282,"change":453,"percent_change":1152,"volume":2312,"transactions":9,"vwap":2282},1.575,207300]