[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRTX":3,"homepage-market-summary":30,"stock-historical-BRTX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BRTX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BioRestorative Therapies, Inc. Common Stock (NV)","Nasdaq",null,"SERVICES-MISC HEALTH & ALLIED SERVICES, NEC","BioRestorative Therapies Inc is engaged in developing therapeutic products using cell and tissue protocols, involving adult stem cells. The company is pursuing its Disc\u002FSpine Program with initial investigational therapeutic product being called BRTX-100 in the treatment of chronic cervical discogenic pain. The technology is an stem cell injection procedure that may offer relief from lower back pain, buttock and leg pain, and numbness and tingling in the leg and foot. It is also developing ThermoStem Program, a pre-clinical program which involves the use of brown adipose (fat) in connection with the cell-based treatment of type 2 diabetes and obesity as well as hypertension, other metabolic disorders and cardiac deficiencies.","14","Melville, NY",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},2.14,2.26,2.432,2.27,-0.13,-5.73,25506,613,2.2489,3.23,0.1425,5014992.283313709,64.7,3476,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},3478911,1269802463.111741,23.7,"2025-04-22",[181,182,192,200,210,221,231,241,252,262,270,279,290,297,307,316,324,332,341,350,360,370,381,392,403,413,423,434,445,456,465,475,485,494,502,511,520,529,536,544,554,562,569,578,584,594,603,614,625,636,645,654,665,674,684,692,701,709,716,723,729,737,743,752,761,770,776,785,793,800,808,816,823,830,836,845,854,861,870,875,882,888,896,903,911,919,927,936,944,953,962,970,979,987,996,1003,1010,1016,1025,1032,1040,1046,1053,1062,1069,1078,1086,1094,1103,1109,1116,1125,1131,1138,1143,1151,1158,1165,1172,1180,1186,1193,1200,1206,1213,1219,1226,1233,1242,1250,1259,1267,1276,1284,1292,1300,1308,1315,1324,1331,1338,1346,1354,1361,1370,1376,1385,1392,1399,1405,1412,1418,1425,1431,1439,1445,1453,1460,1467,1474,1482,1489,1496,1505,1513,1517,1521,1528,1536,1542,1545,1549,1554,1562,1566,1571,1578,1582,1586,1590,1597,1603,1608,1614,1621,1625,1630,1636,1644,1649,1654,1661,1664,1670,1673,1677,1680,1685,1692,1696,1701,1704,1708,1711,1714,1719,1723,1726,1730,1735,1739,1745,1752,1756,1761,1766,1772,1778,1785,1790,1796,1802,1808,1816,1821,1824,1830,1836,1843,1850,1856,1863,1870,1875,1883,1886,1889,1896,1900,1904,1910,1914,1918,1921,1926,1931,1935,1942,1948,1954,1959,1964,1967,1974,1978,1981,1985,1989,1993,1997,2002,2005,2008,2013,2017,2021,2025,2029,2033,2037,2041,2045,2050,2054,2060,2067,2074,2080,2087,2091,2095,2101,2107,2112,2115,2118,2121,2125,2130,2134,2136,2141,2147,2152,2156,2161,2164,2168,2172,2178,2182,2188,2192,2197,2201,2205,2208,2213,2220,2224,2227,2230,2235,2240,2243,2247,2251,2255,2262,2265,2269,2275,2282,2286,2290,2294,2300,2304,2308,2314,2321,2325,2328,2334,2340,2345,2349,2354,2358,2364,2371,2375,2380,2382,2386,2390,2394,2398,2402,2407,2414,2419,2425,2430,2433,2437,2441,2444,2446,2449,2452,2456,2458,2461,2465],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.28,2.4679,2.25,-0.06,-2.58,21533.46739,833,2.325,{"date":193,"open":17,"high":194,"low":17,"close":195,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.39,2.33,0,24949.752,458,2.3292,{"date":201,"open":202,"high":203,"low":204,"close":195,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.32,2.34,2.2601,0.02,0.87,15079.8,498,2.3053,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",2.42,2.49,2.29,2.31,-0.24,-9.41,49420.142375,1954,2.372,{"date":222,"open":223,"high":224,"low":225,"close":223,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",2.55,2.68,2.445,0.04,1.59,29435.458,5893,2.529,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",2.59,2.69,2.51,-0.09,-3.46,24715.635,2463,2.5992,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",2.61,2.8999,2.53,2.6,0.05,1.96,85219.598,15077,2.6727,{"date":253,"open":254,"high":255,"low":256,"close":223,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",2.72,2.9288,2.5,-0.16,-5.9,67181.220177,1305,2.6718,{"date":263,"open":264,"high":265,"low":224,"close":266,"change":205,"percent_change":159,"volume":267,"transactions":268,"vwap":269},"2026-09-21",2.7,2.75,2.71,26905.886025,4962,2.7113,{"date":271,"open":266,"high":272,"low":273,"close":234,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",2.79,2.67,0.035,1.32,17623.313998,8421,2.7393,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",2.66,2.7382,2.58,2.655,0.105,4.12,12418.098,136,2.6621,{"date":291,"open":292,"high":273,"low":223,"close":223,"change":236,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",2.62,-3.41,15496.983671,208,2.6096,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":187,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",2.73,2.77,2.6202,2.64,-2.22,9466.050541,496,2.678,{"date":308,"open":224,"high":309,"low":310,"close":264,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",2.735,2.6578,0.03,1.12,6947.75,400,2.6903,{"date":317,"open":265,"high":318,"low":319,"close":273,"change":236,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",2.7795,2.63,-3.26,11650.048,483,2.6935,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":205,"percent_change":38,"volume":329,"transactions":330,"vwap":331},"2026-09-10",2.82,2.7013,2.76,27774.158003,910,2.7797,{"date":333,"open":254,"high":334,"low":243,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",2.905,2.74,-0.0628,-2.24,48927.386935,6094,2.8073,{"date":342,"open":343,"high":25,"low":264,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",2.96,2.8028,-0.1572,-5.31,55818.110504,1923,2.844,{"date":351,"open":352,"high":353,"low":354,"close":343,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",2.954,3,2.88,2.8163,1959.85,40333.256385,12739,2.938,{"date":361,"open":362,"high":363,"low":26,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",0.164,0.1788,0.1437,-0.058,-28.76,3514377.289596,33889,0.1574,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",0.203,0.2099,0.2007,0.2017,0.0034,1.72,121615,839,0.2028,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",0.2014,0.2023,0.1951,0.19825,-0.0041,-2.03,174808.170961,251,0.1978,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",0.2,0.205,0.1992,0.2024,0.0033,1.66,216168.559964,314,0.2021,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",0.219,0.1965,0.1991,-0.0069,-3.35,244769.736,378,0.2026,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",0.225,0.197,0.206,-0.0109,-5.03,335607.736,1376,0.2077,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",0.22,0.224,0.2134,0.2169,-0.0056,-2.52,59202.073137,256,0.2192,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",0.229,0.23,0.214,0.2225,0.0093,4.36,103348.933416,248,0.223,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",0.2186,0.2297,0.21,0.2132,-0.0021,-0.98,151870.620778,331,0.2213,{"date":457,"open":444,"high":444,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",0.2136,0.2153,-0.0053,-2.4,76194.390377,270,0.218,{"date":466,"open":467,"high":468,"low":425,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",0.227,0.2343,0.2206,0.0073,3.42,191873.101321,501,0.2254,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",0.2196,0.228,0.2133,0.0003,0.14,182721.487088,457,0.2232,{"date":486,"open":426,"high":487,"low":449,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",0.2249,0.213,-0.007,-3.18,159590.519492,1004,0.2174,{"date":495,"open":436,"high":496,"low":425,"close":425,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",0.2344,-0.0059,-2.61,224063.900644,517,0.2263,{"date":503,"open":437,"high":504,"low":505,"close":506,"change":507,"percent_change":233,"volume":508,"transactions":509,"vwap":510},"2026-08-14",0.235,0.2226,0.2259,0.0057,160304.096551,1124,0.2283,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":501},"2026-08-13",0.215,0.236,0.2202,0.0079,3.72,315903.0306,761,{"date":521,"open":522,"high":415,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":405},"2026-08-12",0.2167,0.2111,0.2123,0.0023,1.1,345294.094916,516,{"date":530,"open":417,"high":425,"low":417,"close":449,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",0.009,4.48,304810.754435,640,0.2159,{"date":537,"open":449,"high":433,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",0.201,-0.003,-1.47,266549.369987,756,0.2104,{"date":545,"open":546,"high":425,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",0.2197,0.2036,0.204,-0.0044,-2.11,312016.711721,546,0.2113,{"date":555,"open":449,"high":425,"low":538,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",0.2084,-0.0016,-0.76,160465.523809,492,0.2138,{"date":563,"open":464,"high":564,"low":565,"close":449,"change":196,"percent_change":196,"volume":566,"transactions":567,"vwap":568},"2026-08-05",0.2256,0.2013,144376.932,429,0.216,{"date":570,"open":571,"high":572,"low":571,"close":449,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",0.1979,0.2255,0.0121,6.11,209093.011231,884,0.2126,{"date":579,"open":449,"high":425,"low":385,"close":571,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":397},"2026-08-03",-0.0068,-3.32,666208.581482,2218,{"date":585,"open":586,"high":514,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",0.2291,0.19295,0.2047,-0.0208,-9.22,926085.398686,1649,0.2071,{"date":595,"open":596,"high":597,"low":415,"close":572,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",0.253,0.2699,-0.0216,-8.74,617547.692788,1225,0.2409,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",0.2637,0.2834,0.23291,0.2471,-0.0195,-7.31,741066.531914,989,0.2526,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",0.2743,0.2899,0.26,0.2666,-0.0104,-3.75,505592.21409,942,0.2697,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",0.29,0.3124,0.2698,0.277,-0.013,-4.48,672633.269774,1317,0.2879,{"date":637,"open":638,"high":639,"low":627,"close":627,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",0.3116,0.32245,-0.0224,-7.17,273539.262247,617,0.3023,{"date":646,"open":647,"high":648,"low":628,"close":628,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",0.3239,0.346,-0.0046,-1.45,130016.076047,624,0.3234,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",0.33,0.3304,0.3169,0.317,-0.0055,-1.71,136851.0555,479,0.3227,{"date":666,"open":667,"high":656,"low":142,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",0.3292,0.3225,0.0005,0.16,131787.830118,577,0.3277,{"date":675,"open":676,"high":152,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",0.347,0.3218,0.322,-0.0121,-3.62,184908.040067,550,0.3312,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-17",0.331,0.36000001,0.33410001,-0.0167,-4.76,157000,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-16",0.329,0.37,0.32139999,0.35080001,0.0108,3.18,605600,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-15",0.33000001,0.3475,0.34,0.01,3.03,54800,{"date":710,"open":711,"high":687,"low":712,"close":703,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":703},"2026-07-14",0.34999999,0.31999999,-0.0082,-2.42,359600,{"date":717,"open":718,"high":695,"low":719,"close":720,"change":580,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-13",0.345,0.33500001,0.3382,-1.97,187000,{"date":724,"open":725,"high":726,"low":703,"close":718,"change":669,"percent_change":727,"volume":728,"transactions":9,"vwap":718},"2026-07-10",0.3585,0.3599,0.15,194800,{"date":730,"open":731,"high":732,"low":705,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-09",0.3558,0.37560001,0.34450001,-0.0009,-0.26,533500,{"date":738,"open":687,"high":695,"low":705,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-08",0.34540001,-0.0268,-7.2,481900,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-07",0.382,0.39399999,0.36500001,0.37220001,-0.0236,-5.96,91800,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",0.3944,0.40799999,0.38589999,0.39579999,-0.0042,-1.05,511100,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-02",0.40189999,0.40380001,0.3901,0.40000001,0.0144,3.73,270800,{"date":771,"open":695,"high":772,"low":695,"close":773,"change":774,"percent_change":223,"volume":775,"transactions":9,"vwap":773},"2026-07-01",0.41420001,0.3856,0.0096,286000,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-30",0.3626,0.38069999,0.35120001,0.37599999,0.006,1.62,635100,{"date":786,"open":787,"high":788,"low":789,"close":695,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":695},"2026-06-29",0.37090001,0.38499999,0.36160001,0.0004,0.11,259200,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-26",0.39469999,0.3696,-0.0244,-6.19,293900,{"date":801,"open":802,"high":803,"low":804,"close":746,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":746},"2026-06-25",0.41100001,0.4269,0.3779,-0.0032,-0.81,1055300,{"date":809,"open":810,"high":811,"low":147,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-24",0.38339999,0.41,0.39719999,0.0138,3.6,505700,{"date":817,"open":818,"high":819,"low":810,"close":810,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":810},"2026-06-23",0.39199999,0.405,-0.0256,-6.26,300800,{"date":824,"open":766,"high":825,"low":765,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",0.42809999,0.40900001,-0.0006,-0.15,649900,{"date":831,"open":695,"high":832,"low":695,"close":833,"change":834,"percent_change":245,"volume":835,"transactions":9,"vwap":833},"2026-06-18",0.40990001,0.40959999,0.0101,599500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",0.35800001,0.41999999,0.35010001,0.39950001,0.0464,13.14,848300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-16",0.39089999,0.39250001,0.3506,0.3531,-0.0379,-9.69,778200,{"date":855,"open":856,"high":839,"low":711,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-15",0.3581,0.391,0.0385,10.92,1256500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-12",0.3642,0.37940001,0.34959999,0.35249999,-0.0235,-6.25,752200,{"date":871,"open":872,"high":147,"low":687,"close":781,"change":873,"percent_change":759,"volume":874,"transactions":9,"vwap":781},"2026-06-11",0.37990001,-0.004,439200,{"date":876,"open":745,"high":877,"low":878,"close":147,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":147},"2026-06-10",0.3985,0.37009999,-0.0144,-3.65,544100,{"date":883,"open":838,"high":884,"low":838,"close":754,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":754},"2026-06-09",0.40979999,0.0324,8.95,1025900,{"date":889,"open":890,"high":839,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-08",0.40099999,0.36059999,0.36199999,-0.043,-10.62,1171000,{"date":897,"open":898,"high":899,"low":900,"close":819,"change":901,"percent_change":337,"volume":902,"transactions":9,"vwap":819},"2026-06-05",0.41980001,0.4249,0.39039999,-0.0093,1366000,{"date":904,"open":905,"high":906,"low":719,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-04",0.34630001,0.41859999,0.41429999,0.0749,22.07,2947100,{"date":912,"open":913,"high":914,"low":712,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-03",0.35820001,0.36989999,0.33939999,-0.015,-4.23,1574600,{"date":920,"open":921,"high":922,"low":703,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-02",0.38800001,0.39649999,0.35440001,-0.052,-12.8,4684400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-01",0.43000001,0.5,0.38100001,0.4064,-0.0716,-14.98,5296200,{"date":937,"open":938,"high":939,"low":811,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-29",0.47999999,0.5521,0.47799999,-0.001,-0.21,18151500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-28",0.3951,0.51289999,0.39480001,0.479,0.0461,10.65,28096700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-27",0.4032,0.68000001,0.37279999,0.43290001,0.1831,73.3,514089800,{"date":963,"open":964,"high":617,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-26",0.2087,0.2079,0.2498,0.0418,20.1,10708800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-22",0.189,0.20999999,0.1869,0.208,0.015,7.77,1598800,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":982},"2026-05-21",0.1696,0.193,0.1661,0.0232,13.66,1514400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-20",0.16419999,0.17560001,0.1593,0.1698,-0.0138,-7.52,17597500,{"date":997,"open":998,"high":999,"low":1000,"close":1000,"change":539,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-19",0.1884,0.19499999,0.18359999,-1.61,393200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":429,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-18",0.19,0.19840001,0.1866,-2.91,460100,{"date":1011,"open":1005,"high":394,"low":1012,"close":1013,"change":398,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-15",0.1811,0.19220001,1.75,410100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-14",0.18099999,0.1983,0.1743,0.18889999,0.0029,1.56,562000,{"date":1026,"open":1005,"high":394,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-13",0.175,0.186,-0.0115,-5.82,1381100,{"date":1033,"open":394,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-12",0.2054,0.1926,0.19750001,-0.0037,-1.84,575000,{"date":1041,"open":1042,"high":1043,"low":394,"close":1044,"change":649,"percent_change":337,"volume":1045,"transactions":9,"vwap":1044},"2026-05-11",0.2066,0.20990001,0.20119999,810600,{"date":1047,"open":437,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-08",0.2396,0.2058,-0.0192,-8.53,1613600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-07",0.23999999,0.2499,0.22220001,0.22499999,-0.0198,-8.09,1328700,{"date":1063,"open":122,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":680,"volume":1068,"transactions":9,"vwap":1066},"2026-05-06",0.25929999,0.23450001,0.2448,-0.0092,1210900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-05",0.25099999,0.26199999,0.23800001,0.25400001,0.012,4.96,1411900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":768,"volume":1085,"transactions":9,"vwap":1083},"2026-05-04",0.245,0.249,0.2361,0.242,0.0087,1448600,{"date":1087,"open":1088,"high":514,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-01",0.233,0.2203,0.2333,0.0082,3.64,842700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-30",0.20829999,0.2298,0.20200001,0.2251,0.0234,11.6,1072600,{"date":1104,"open":1105,"high":514,"low":394,"close":375,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":375},"2026-04-29",0.2245,-0.0212,-9.51,1039900,{"date":1110,"open":425,"high":1111,"low":425,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-28",0.23199999,0.2229,-0.0098,-4.21,473200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-27",0.2278,0.2348,0.226,0.23270001,0.0028,1.22,403800,{"date":1126,"open":437,"high":437,"low":425,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-24",0.2299,0.0071,3.19,462700,{"date":1132,"open":504,"high":504,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-23",0.21160001,0.2228,-0.0052,-2.28,1217700,{"date":1139,"open":1140,"high":1140,"low":1057,"close":478,"change":112,"percent_change":1141,"volume":1142,"transactions":9,"vwap":478},"2026-04-22",0.24699999,-4.2,1237700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1073,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1073},"2026-04-21",0.2545,0.2579,0.23109999,-0.0202,-7.82,2842100,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":660,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-20",0.25220001,0.26280001,0.25819999,-2.09,826400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":243,"volume":1164,"transactions":9,"vwap":1161},"2026-04-17",0.2516,0.26370001,0.25009999,0.0067,1524000,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":539,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-16",0.26030001,0.2466,0.257,-1.15,1841500,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-15",0.24600001,0.26429999,0.25999999,0.014,5.69,1120700,{"date":1181,"open":1182,"high":1183,"low":1080,"close":1174,"change":418,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1174},"2026-04-14",0.255,0.26190001,-4.24,1357800,{"date":1187,"open":1162,"high":1175,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-13",0.24240001,0.25690001,0.0163,6.77,1290500,{"date":1194,"open":1195,"high":1196,"low":1055,"close":1197,"change":1198,"percent_change":122,"volume":1199,"transactions":9,"vwap":1197},"2026-04-10",0.2462,0.25979999,0.2406,0.0006,633000,{"date":1201,"open":1202,"high":1202,"low":1055,"close":1055,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1055},"2026-04-09",0.264,-0.0168,-6.54,1053900,{"date":1207,"open":1202,"high":1202,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-08",0.24690001,0.2568,0.0061,2.43,1545800,{"date":1214,"open":122,"high":1215,"low":437,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-07",0.2507,-0.0003,-0.12,4628100,{"date":1220,"open":1221,"high":1222,"low":1055,"close":1071,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1071},"2026-04-06",0.25799999,0.26499999,-0.027,-9.71,1733700,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":489,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-02",0.28189999,0.26710001,0.278,-2.46,784700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-01",0.26910001,0.292,0.26010001,0.285,0.0129,4.74,1326900,{"date":1243,"open":1244,"high":1245,"low":1176,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-31",0.26899999,0.27759999,0.2721,0.0074,2.8,1310300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-30",0.28400001,0.2863,0.252,0.2647,-0.0325,-10.94,11450100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":811,"volume":1266,"transactions":9,"vwap":1264},"2026-03-27",0.30000001,0.30950001,0.28279999,0.29719999,0.0012,4342700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-26",0.31119999,0.31200001,0.28940001,0.296,-0.014,-4.52,1578500,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-25",0.2931,0.32170001,0.31,0.0169,5.77,2246700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1278,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1278},"2026-03-24",0.29550001,0.31310001,0.28510001,-0.0338,-10.34,2489000,{"date":1293,"open":1294,"high":703,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-23",0.27990001,0.26800001,0.32690001,0.047,16.79,4596400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1294,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1294},"2026-03-20",0.2615,0.28850001,0.2525,0.0237,9.25,4846600,{"date":1309,"open":1055,"high":1176,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-19",0.2235,0.25619999,0.0273,11.93,3252600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-18",0.2534,0.26069999,0.2281,0.2289,-0.0233,-9.24,1818400,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1153,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1153},"2026-03-17",0.2911,0.25209999,-0.0357,-12.4,1557900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":635,"change":916,"percent_change":1336,"volume":1337,"transactions":9,"vwap":635},"2026-03-16",0.2881,0.303,0.28,-4.95,1800100,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-13",0.30739999,0.27500001,0.30289999,-0.0051,-1.66,2472200,{"date":1347,"open":1348,"high":1349,"low":122,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-12",0.2613,0.31009999,0.308,0.0298,10.71,5750600,{"date":1355,"open":1317,"high":1356,"low":122,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-11",0.29800001,0.2782,-0.0066,-2.32,9207400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-10",0.30199999,0.30329999,0.25150001,0.28479999,0.0528,22.76,159897100,{"date":1371,"open":405,"high":1372,"low":973,"close":1111,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1111},"2026-03-09",0.2588,0.0191,8.97,4897400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-06",0.21340001,0.2272,0.2067,0.2129,0.0024,1.14,2669300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1389,"change":408,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-05",0.2193,0.2264,0.2105,-3.17,1973800,{"date":1393,"open":1394,"high":1395,"low":1098,"close":493,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":493},"2026-03-04",0.2075,0.2279,0.0091,4.37,2592200,{"date":1400,"open":973,"high":1401,"low":1402,"close":1096,"change":660,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1096},"2026-03-03",0.2199,0.19509999,-2.57,2649400,{"date":1406,"open":1407,"high":1408,"low":394,"close":561,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":561},"2026-03-02",0.2015,0.22400001,-0.0146,-6.39,2749400,{"date":1413,"open":1414,"high":1415,"low":553,"close":1415,"change":539,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-27",0.2191,0.22840001,-1.3,3960500,{"date":1419,"open":437,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1248,"volume":1424,"transactions":9,"vwap":1422},"2026-02-26",0.2464,0.22059999,0.2314,0.0063,5275600,{"date":1426,"open":1176,"high":1176,"low":1427,"close":1099,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1099},"2026-02-25",0.2147,-0.0444,-16.47,14475200,{"date":1432,"open":1433,"high":712,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-24",0.25870001,0.2184,0.26949999,0.0728,37.01,219746200,{"date":1440,"open":973,"high":973,"low":1005,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-23",0.19670001,-0.0218,-9.98,3548700,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-20",0.259,0.2121,0.2185,-0.0495,-18.47,7166700,{"date":1454,"open":1455,"high":1335,"low":1456,"close":1295,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1295},"2026-02-19",0.2651,0.25409999,-0.002,-0.74,3660900,{"date":1461,"open":1462,"high":1463,"low":1221,"close":1464,"change":1465,"percent_change":312,"volume":1466,"transactions":9,"vwap":1464},"2026-02-18",0.26699999,0.28999999,0.27000001,0.003,7222900,{"date":1468,"open":1469,"high":1470,"low":1074,"close":1462,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1462},"2026-02-17",0.28839999,0.2886,-0.018,-6.32,6160400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1238,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1238},"2026-02-13",0.2429,0.28729999,0.23980001,0.0395,16.09,46551500,{"date":1483,"open":1162,"high":1464,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-12",0.2194,0.2455,-0.1671,-40.5,14734000,{"date":1490,"open":1491,"high":1491,"low":766,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-11",0.58999997,0.41260001,-0.2262,-35.41,2746500,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-10",0.8592,0.8944,0.58050001,0.63880002,-0.4062,-38.87,771800,{"date":1506,"open":1507,"high":1508,"low":89,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-09",1.05,1.07,1.045,0.005,0.48,86200,{"date":1514,"open":1515,"high":117,"low":102,"close":1515,"change":205,"percent_change":248,"volume":1516,"transactions":9,"vwap":1515},"2026-02-06",1.04,42100,{"date":1518,"open":89,"high":1508,"low":89,"close":89,"change":112,"percent_change":1519,"volume":1520,"transactions":9,"vwap":89},"2026-02-05",-0.97,19200,{"date":1522,"open":526,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-04",1.1587,1.03,-0.07,-6.36,39700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":526,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":526},"2026-02-03",1.1246,1.165,1.09,-0.05,-4.35,15200,{"date":1537,"open":312,"high":1538,"low":312,"close":1539,"change":706,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-02",1.17,1.15,0.88,7000,{"date":1543,"open":1383,"high":1538,"low":117,"close":1383,"change":196,"percent_change":196,"volume":1544,"transactions":9,"vwap":1383},"2026-01-30",20300,{"date":1546,"open":312,"high":1383,"low":1547,"close":1383,"change":196,"percent_change":196,"volume":1548,"transactions":9,"vwap":1383},"2026-01-29",1.11,6300,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1383,"change":226,"percent_change":1092,"volume":1553,"transactions":9,"vwap":1383},"2026-01-28",1.08,1.1451,25100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":526,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":526},"2026-01-27",1.125,1.1274,1.0642,-0.02,-1.79,50800,{"date":1563,"open":1539,"high":1538,"low":526,"close":312,"change":1559,"percent_change":1564,"volume":1565,"transactions":9,"vwap":312},"2026-01-26",-1.75,36500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1383,"change":916,"percent_change":1416,"volume":1544,"transactions":9,"vwap":1383},"2026-01-23",1.1616,1.1938,1.1284,{"date":1572,"open":1538,"high":1573,"low":1574,"close":1575,"change":1510,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-22",1.18,1.1212,1.155,0.43,15000,{"date":1579,"open":1580,"high":1538,"low":1580,"close":1539,"change":311,"percent_change":224,"volume":1581,"transactions":9,"vwap":1539},"2026-01-21",1.1105,6800,{"date":1583,"open":117,"high":117,"low":526,"close":312,"change":1584,"percent_change":498,"volume":1585,"transactions":9,"vwap":312},"2026-01-20",-0.03,15400,{"date":1587,"open":1588,"high":1539,"low":1589,"close":1539,"change":226,"percent_change":814,"volume":1535,"transactions":9,"vwap":1539},"2026-01-16",1.1237,1.1101,{"date":1591,"open":1592,"high":1593,"low":1532,"close":1547,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1547},"2026-01-15",1.1601,1.185,-0.0701,-5.94,55200,{"date":1598,"open":1573,"high":60,"low":1599,"close":1600,"change":1601,"percent_change":706,"volume":1602,"transactions":9,"vwap":1600},"2026-01-14",1.16,1.1801,0.0001,13900,{"date":1604,"open":1123,"high":1123,"low":1599,"close":1573,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1573},"2026-01-13",-0.0023,-0.19,15800,{"date":1609,"open":1610,"high":1123,"low":1599,"close":1611,"change":1612,"percent_change":1613,"volume":1520,"transactions":9,"vwap":1611},"2026-01-12",1.2,1.1823,-0.0127,-1.06,{"date":1615,"open":1616,"high":1616,"low":60,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-09",1.24,1.195,-0.005,-0.42,9100,{"date":1622,"open":1623,"high":1610,"low":1575,"close":1610,"change":205,"percent_change":1624,"volume":1553,"transactions":9,"vwap":1610},"2026-01-08",1.1799,1.69,{"date":1626,"open":1627,"high":1123,"low":1599,"close":1573,"change":706,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1573},"2026-01-07",1.21,0.85,12600,{"date":1631,"open":1610,"high":1632,"low":1599,"close":1538,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1538},"2026-01-06",1.2359,-0.0257,-2.15,13500,{"date":1637,"open":1123,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-05",1.2799,1.1686,1.1957,-0.0243,-1.99,56700,{"date":1645,"open":1538,"high":1123,"low":1599,"close":1123,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1123},"2026-01-02",0.045,3.83,26700,{"date":1650,"open":1547,"high":1610,"low":1547,"close":1651,"change":774,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-31",1.175,0.82,37400,{"date":1655,"open":1532,"high":1656,"low":1657,"close":1656,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1656},"2025-12-30",1.1654,1.0831,0.0654,5.95,15100,{"date":1662,"open":1627,"high":1627,"low":46,"close":526,"change":1559,"percent_change":1560,"volume":1663,"transactions":9,"vwap":526},"2025-12-29",112300,{"date":1665,"open":1599,"high":1666,"low":1667,"close":312,"change":1525,"percent_change":1668,"volume":1669,"transactions":9,"vwap":312},"2025-12-26",1.204,1.06,-5.88,39000,{"date":1671,"open":1539,"high":1610,"low":1539,"close":60,"change":311,"percent_change":233,"volume":1672,"transactions":9,"vwap":60},"2025-12-24",18400,{"date":1674,"open":1599,"high":1675,"low":1599,"close":1599,"change":196,"percent_change":196,"volume":1676,"transactions":9,"vwap":1599},"2025-12-23",1.1828,7400,{"date":1678,"open":1539,"high":1610,"low":1539,"close":1599,"change":706,"percent_change":206,"volume":1679,"transactions":9,"vwap":1599},"2025-12-22",14300,{"date":1681,"open":60,"high":1682,"low":1539,"close":1539,"change":1584,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1539},"2025-12-19",1.23,-2.54,46900,{"date":1686,"open":1687,"high":1688,"low":1547,"close":1573,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1573},"2025-12-18",1.1206,1.229,0.08,7.27,99300,{"date":1693,"open":1667,"high":117,"low":1515,"close":526,"change":205,"percent_change":1694,"volume":1695,"transactions":9,"vwap":526},"2025-12-17",1.85,31800,{"date":1697,"open":1698,"high":312,"low":1551,"close":1551,"change":1584,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1551},"2025-12-16",1.1074,-2.7,25800,{"date":1702,"open":1539,"high":1539,"low":1508,"close":1547,"change":196,"percent_change":196,"volume":1703,"transactions":9,"vwap":1547},"2025-12-15",48700,{"date":1705,"open":1547,"high":1539,"low":526,"close":1547,"change":706,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1547},"2025-12-12",0.91,11800,{"date":1709,"open":1551,"high":1539,"low":1551,"close":526,"change":196,"percent_change":196,"volume":1710,"transactions":9,"vwap":526},"2025-12-11",24900,{"date":1712,"open":1508,"high":1599,"low":46,"close":526,"change":311,"percent_change":1248,"volume":1713,"transactions":9,"vwap":526},"2025-12-10",44200,{"date":1715,"open":1716,"high":312,"low":1508,"close":1508,"change":112,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1508},"2025-12-09",1.072,-0.93,17200,{"date":1720,"open":312,"high":1539,"low":1721,"close":1551,"change":1584,"percent_change":1699,"volume":1722,"transactions":9,"vwap":1551},"2025-12-08",1.055,26500,{"date":1724,"open":1547,"high":1539,"low":1547,"close":1547,"change":196,"percent_change":196,"volume":1725,"transactions":9,"vwap":1547},"2025-12-05",18600,{"date":1727,"open":1507,"high":1538,"low":1507,"close":1547,"change":311,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1547},"2025-12-04",2.78,32200,{"date":1731,"open":1732,"high":312,"low":1507,"close":1551,"change":226,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1551},"2025-12-03",1.0728,3.85,17500,{"date":1736,"open":1524,"high":1737,"low":102,"close":1515,"change":196,"percent_change":196,"volume":1738,"transactions":9,"vwap":1515},"2025-12-02",1.1299,38500,{"date":1740,"open":117,"high":117,"low":1741,"close":1515,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1515},"2025-12-01",0.98409998,-0.0387,-3.59,60900,{"date":1746,"open":1547,"high":117,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-28",1.042,1.0787,-0.0213,-1.94,12200,{"date":1753,"open":1551,"high":1547,"low":1509,"close":526,"change":112,"percent_change":1754,"volume":1755,"transactions":9,"vwap":526},"2025-11-26",-0.9,29700,{"date":1757,"open":1667,"high":1758,"low":1515,"close":1547,"change":107,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1547},"2025-11-25",1.1115,5.71,14500,{"date":1762,"open":1551,"high":1551,"low":46,"close":1507,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1507},"2025-11-24",-0.048,-4.37,55100,{"date":1767,"open":526,"high":1768,"low":1515,"close":1769,"change":1770,"percent_change":73,"volume":1771,"transactions":9,"vwap":1769},"2025-11-21",1.1099,1.098,-0.012,60100,{"date":1773,"open":1774,"high":1774,"low":1532,"close":1547,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1547},"2025-11-20",1.41,-0.32,-22.38,397500,{"date":1779,"open":1123,"high":1780,"low":1781,"close":1782,"change":1005,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-19",1.4496,1.1932,1.43,15.32,334600,{"date":1786,"open":1627,"high":1787,"low":1788,"close":1616,"change":196,"percent_change":196,"volume":1789,"transactions":9,"vwap":1616},"2025-11-18",1.26,1.2002,14100,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1616,"change":236,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1616},"2025-11-17",1.37,1.1001,-6.77,345700,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":1689,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-14",1.27,1.33,6.4,32600,{"date":1803,"open":1804,"high":1804,"low":1616,"close":1805,"change":20,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-13",1.35,1.25,-9.42,42500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1584,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-12",1.42,1.44,1.36,1.38,-2.13,39500,{"date":1817,"open":275,"high":1818,"low":275,"close":1774,"change":311,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1774},"2025-11-11",1.45,2.17,34800,{"date":1822,"open":1774,"high":1782,"low":1804,"close":1813,"change":706,"percent_change":38,"volume":1823,"transactions":9,"vwap":1813},"2025-11-10",22000,{"date":1825,"open":1826,"high":1827,"low":275,"close":1792,"change":1584,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1792},"2025-11-07",1.39,1.4273,-2.14,21500,{"date":1831,"open":1818,"high":1832,"low":1833,"close":1833,"change":187,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-06",1.465,1.4,-4.11,35100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":196,"percent_change":196,"volume":1842,"transactions":9,"vwap":1841},"2025-11-05",1.48,1.49,1.445,1.46,23800,{"date":1844,"open":1841,"high":1845,"low":1846,"close":1841,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1841},"2025-11-04",1.5084,1.4414,-0.04,-2.67,15700,{"date":1851,"open":1852,"high":1852,"low":1832,"close":1853,"change":1847,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-03",1.55,1.5,-2.6,19100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1859,"change":311,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-31",1.478,1.54,1.4663,1.99,56000,{"date":1864,"open":1852,"high":1865,"low":1866,"close":1867,"change":1533,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-30",1.5696,1.495,1.51,-3.21,36000,{"date":1871,"open":1872,"high":1624,"low":1839,"close":1023,"change":236,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1023},"2025-10-29",1.6,-5.45,111800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":107,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-28",1.58,1.7,1.57,1.65,3.77,298400,{"date":1884,"open":1872,"high":1624,"low":1818,"close":227,"change":205,"percent_change":1798,"volume":1885,"transactions":9,"vwap":227},"2025-10-27",5014900,{"date":1887,"open":1877,"high":1888,"low":1879,"close":1879,"change":1618,"percent_change":1775,"volume":1535,"transactions":9,"vwap":1879},"2025-10-24",1.6185,{"date":1890,"open":1872,"high":1891,"low":1879,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-23",1.6299,1.575,-0.025,-1.56,16100,{"date":1897,"open":783,"high":1898,"low":1023,"close":1872,"change":706,"percent_change":1899,"volume":1577,"transactions":9,"vwap":1872},"2025-10-22",1.635,0.63,{"date":1901,"open":783,"high":1880,"low":1023,"close":227,"change":1584,"percent_change":1902,"volume":1903,"transactions":9,"vwap":227},"2025-10-21",-1.85,14900,{"date":1905,"open":1906,"high":377,"low":1907,"close":783,"change":274,"percent_change":1908,"volume":1909,"transactions":9,"vwap":783},"2025-10-20",1.61,1.5706,2.21,55900,{"date":1911,"open":1023,"high":1872,"low":1023,"close":1912,"change":1510,"percent_change":142,"volume":1913,"transactions":9,"vwap":1912},"2025-10-17",1.585,35000,{"date":1915,"open":227,"high":783,"low":1852,"close":1877,"change":1559,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1877},"2025-10-16",-1.25,30400,{"date":1919,"open":783,"high":783,"low":1877,"close":1872,"change":112,"percent_change":1920,"volume":1722,"transactions":9,"vwap":1872},"2025-10-15",-0.62,{"date":1922,"open":1906,"high":783,"low":1923,"close":1906,"change":706,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1906},"2025-10-14",1.5609,0.62,27300,{"date":1927,"open":783,"high":1928,"low":1929,"close":1872,"change":1559,"percent_change":1930,"volume":1527,"transactions":9,"vwap":1872},"2025-10-13",1.6466,1.555,-1.23,{"date":1932,"open":377,"high":377,"low":227,"close":783,"change":1533,"percent_change":1933,"volume":1934,"transactions":9,"vwap":783},"2025-10-10",-2.99,56500,{"date":1936,"open":1937,"high":1938,"low":1023,"close":1939,"change":706,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-09",1.64,1.73,1.67,0.6,79300,{"date":1943,"open":1880,"high":1944,"low":1945,"close":399,"change":226,"percent_change":1946,"volume":1947,"transactions":9,"vwap":399},"2025-10-08",1.71,1.6311,2.47,70900,{"date":1949,"open":1877,"high":1937,"low":1950,"close":783,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":783},"2025-10-07",1.52,0.09,5.88,79900,{"date":1955,"open":1838,"high":1023,"low":60,"close":1956,"change":311,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-06",1.53,2,544400,{"date":1960,"open":1811,"high":1867,"low":1774,"close":1853,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1853},"2025-10-03",0.07,4.9,44900,{"date":1965,"open":1841,"high":1841,"low":1782,"close":1782,"change":196,"percent_change":196,"volume":1966,"transactions":9,"vwap":1782},"2025-10-02",9500,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1782,"change":1559,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1782},"2025-10-01",1.3855,1.4671,1.348,-1.38,31500,{"date":1975,"open":1841,"high":1841,"low":1976,"close":1818,"change":196,"percent_change":196,"volume":1977,"transactions":9,"vwap":1818},"2025-09-30",1.395,43000,{"date":1979,"open":1818,"high":1838,"low":1826,"close":1818,"change":205,"percent_change":1833,"volume":1980,"transactions":9,"vwap":1818},"2025-09-29",42200,{"date":1982,"open":1782,"high":1983,"low":1810,"close":1782,"change":1559,"percent_change":1972,"volume":1984,"transactions":9,"vwap":1782},"2025-09-26",1.4843,170700,{"date":1986,"open":1818,"high":1987,"low":1810,"close":1818,"change":196,"percent_change":196,"volume":1988,"transactions":9,"vwap":1818},"2025-09-25",1.4875,48500,{"date":1990,"open":1818,"high":1991,"low":1774,"close":1818,"change":196,"percent_change":196,"volume":1992,"transactions":9,"vwap":1818},"2025-09-24",1.47,38900,{"date":1994,"open":1838,"high":1995,"low":1818,"close":1818,"change":1584,"percent_change":388,"volume":1996,"transactions":9,"vwap":1818},"2025-09-23",1.4999,25300,{"date":1998,"open":1841,"high":1838,"low":1999,"close":1838,"change":311,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1838},"2025-09-22",1.4302,2.07,18300,{"date":2003,"open":1838,"high":1838,"low":1826,"close":1818,"change":196,"percent_change":196,"volume":2004,"transactions":9,"vwap":1818},"2025-09-19",79000,{"date":2006,"open":1811,"high":2007,"low":1811,"close":1818,"change":205,"percent_change":1833,"volume":1760,"transactions":9,"vwap":1818},"2025-09-18",1.4751,{"date":2009,"open":1818,"high":2010,"low":1810,"close":1782,"change":1533,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1782},"2025-09-17",1.485,-3.38,68900,{"date":2014,"open":1867,"high":2015,"low":1991,"close":1838,"change":1584,"percent_change":1642,"volume":2016,"transactions":9,"vwap":1838},"2025-09-16",1.515,45900,{"date":2018,"open":1950,"high":1852,"low":1853,"close":1867,"change":1584,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1867},"2025-09-15",-1.95,49900,{"date":2022,"open":1906,"high":1906,"low":2023,"close":1859,"change":187,"percent_change":621,"volume":2024,"transactions":9,"vwap":1859},"2025-09-12",1.5204,70200,{"date":2026,"open":227,"high":783,"low":1879,"close":1872,"change":311,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1872},"2025-09-11",1.91,39400,{"date":2030,"open":1852,"high":2031,"low":1852,"close":1879,"change":196,"percent_change":196,"volume":2032,"transactions":9,"vwap":1879},"2025-09-10",1.63,14700,{"date":2034,"open":1879,"high":783,"low":1852,"close":1879,"change":1847,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1879},"2025-09-09",-2.48,38400,{"date":2038,"open":1872,"high":783,"low":2039,"close":1906,"change":706,"percent_change":1924,"volume":2040,"transactions":9,"vwap":1906},"2025-09-08",1.592,23900,{"date":2042,"open":1880,"high":2043,"low":227,"close":1872,"change":1584,"percent_change":1038,"volume":2044,"transactions":9,"vwap":1872},"2025-09-05",1.6773,36300,{"date":2046,"open":1878,"high":1878,"low":1023,"close":2031,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2031},"2025-09-04",-0.1,-5.78,60200,{"date":2051,"open":1938,"high":1938,"low":2052,"close":1938,"change":196,"percent_change":196,"volume":2053,"transactions":9,"vwap":1938},"2025-09-03",1.68,73800,{"date":2055,"open":2056,"high":2056,"low":2052,"close":1938,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1938},"2025-09-02",1.86,-0.11,-5.98,105700,{"date":2061,"open":2062,"high":2063,"low":1014,"close":2064,"change":2065,"percent_change":1940,"volume":2066,"transactions":9,"vwap":2064},"2025-08-29",1.82,1.89,1.84,0.011,182000,{"date":2068,"open":1877,"high":2069,"low":1877,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-08-28",1.88,1.829,0.269,17.24,1088300,{"date":2075,"open":2076,"high":227,"low":1867,"close":1023,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1023},"2025-08-27",1.5335,0.0358,2.35,56400,{"date":2081,"open":2082,"high":1852,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-08-26",1.5101,1.5242,0.0142,0.94,6500,{"date":2088,"open":1956,"high":1852,"low":1853,"close":1867,"change":1559,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1867},"2025-08-25",-1.31,33800,{"date":2092,"open":2093,"high":1859,"low":1853,"close":1956,"change":2094,"percent_change":82,"volume":1842,"transactions":9,"vwap":1956},"2025-08-22",1.505,0.0202,{"date":2096,"open":1991,"high":1867,"low":1991,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-08-21",1.5098,0.0258,1.74,32900,{"date":2102,"open":1853,"high":1867,"low":1838,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-08-20",1.484,-0.021,-1.4,44400,{"date":2108,"open":1956,"high":1956,"low":2109,"close":2093,"change":2110,"percent_change":2111,"volume":1895,"transactions":9,"vwap":2093},"2025-08-19",1.4857,-0.035,-2.27,{"date":2113,"open":1839,"high":1929,"low":1839,"close":1859,"change":205,"percent_change":275,"volume":2114,"transactions":9,"vwap":1859},"2025-08-18",20600,{"date":2116,"open":2117,"high":1950,"low":2117,"close":1950,"change":205,"percent_change":1799,"volume":1700,"transactions":9,"vwap":1950},"2025-08-15",1.4912,{"date":2119,"open":1867,"high":1867,"low":1991,"close":1853,"change":196,"percent_change":196,"volume":2120,"transactions":9,"vwap":1853},"2025-08-14",22200,{"date":2122,"open":1774,"high":1950,"low":1774,"close":1853,"change":311,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1853},"2025-08-13",2.04,26100,{"date":2126,"open":1774,"high":1991,"low":2127,"close":1991,"change":107,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1991},"2025-08-12",1.405,4.26,29800,{"date":2131,"open":1818,"high":1818,"low":1833,"close":1774,"change":1847,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1774},"2025-08-11",-2.76,20000,{"date":2135,"open":1774,"high":1818,"low":1813,"close":1818,"change":205,"percent_change":1833,"volume":2124,"transactions":9,"vwap":1818},"2025-08-08",{"date":2137,"open":1838,"high":1838,"low":1774,"close":1782,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1782},"2025-08-07",-0.0346,-2.36,18200,{"date":2142,"open":1839,"high":1853,"low":1818,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-08-06",1.4646,-0.0254,-1.7,37900,{"date":2148,"open":1839,"high":1839,"low":2149,"close":1839,"change":706,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1839},"2025-08-05",1.4501,0.68,20700,{"date":2153,"open":1810,"high":1839,"low":2154,"close":1838,"change":1961,"percent_change":1076,"volume":2155,"transactions":9,"vwap":1838},"2025-08-04",1.4006,27600,{"date":2157,"open":1818,"high":2158,"low":1826,"close":1774,"change":187,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1774},"2025-08-01",1.4687,-4.08,32000,{"date":2162,"open":1853,"high":1950,"low":1841,"close":1991,"change":112,"percent_change":2163,"volume":1829,"transactions":9,"vwap":1991},"2025-07-31",-0.68,{"date":2165,"open":1950,"high":1939,"low":1810,"close":1838,"change":1533,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1838},"2025-07-30",-3.27,350800,{"date":2169,"open":1872,"high":1872,"low":1853,"close":1956,"change":1847,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1956},"2025-07-29",-2.55,38000,{"date":2173,"open":783,"high":2174,"low":2175,"close":1879,"change":1533,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1879},"2025-07-28",1.6462,1.5507,-3.09,97900,{"date":2179,"open":1880,"high":2052,"low":1906,"close":783,"change":1893,"percent_change":2180,"volume":2181,"transactions":9,"vwap":783},"2025-07-25",-1.52,23400,{"date":2183,"open":1878,"high":1014,"low":1906,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-07-24",1.645,-0.055,-3.24,156400,{"date":2189,"open":1878,"high":1878,"low":2190,"close":1878,"change":226,"percent_change":2191,"volume":1913,"transactions":9,"vwap":1878},"2025-07-23",1.6609,2.41,{"date":2193,"open":1023,"high":2194,"low":1023,"close":399,"change":1961,"percent_change":2195,"volume":2196,"transactions":9,"vwap":399},"2025-07-22",1.78,4.4,183600,{"date":2198,"open":1023,"high":2199,"low":1852,"close":227,"change":205,"percent_change":1798,"volume":2200,"transactions":9,"vwap":227},"2025-07-21",1.6165,36800,{"date":2202,"open":227,"high":2184,"low":1852,"close":1879,"change":1559,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1879},"2025-07-18",-1.26,84300,{"date":2206,"open":1872,"high":2031,"low":1877,"close":227,"change":196,"percent_change":196,"volume":2207,"transactions":9,"vwap":227},"2025-07-17",25900,{"date":2209,"open":1023,"high":1937,"low":1852,"close":227,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":227},"2025-07-16",0.0501,3.25,35200,{"date":2214,"open":227,"high":2215,"low":1782,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-07-15",1.5967,1.5399,-0.0601,-3.76,134100,{"date":2221,"open":1906,"high":1880,"low":2222,"close":1872,"change":1559,"percent_change":1930,"volume":2223,"transactions":9,"vwap":1872},"2025-07-14",1.519,296400,{"date":2225,"open":2052,"high":2052,"low":227,"close":783,"change":205,"percent_change":1805,"volume":2226,"transactions":9,"vwap":783},"2025-07-11",18000,{"date":2228,"open":1879,"high":1880,"low":1879,"close":1872,"change":1559,"percent_change":1930,"volume":2229,"transactions":9,"vwap":1872},"2025-07-10",51200,{"date":2231,"open":1938,"high":2232,"low":1023,"close":783,"change":2047,"percent_change":2233,"volume":2234,"transactions":9,"vwap":783},"2025-07-09",1.79,-5.81,208000,{"date":2236,"open":1877,"high":2237,"low":2238,"close":377,"change":394,"percent_change":2239,"volume":792,"transactions":9,"vwap":377},"2025-07-08",1.725,1.5518,13.16,{"date":2241,"open":1852,"high":1879,"low":1867,"close":1950,"change":1584,"percent_change":1750,"volume":2242,"transactions":9,"vwap":1950},"2025-07-07",41700,{"date":2244,"open":1023,"high":227,"low":2245,"close":1852,"change":1847,"percent_change":430,"volume":2246,"transactions":9,"vwap":1852},"2025-07-03",1.5401,43500,{"date":2248,"open":1937,"high":1880,"low":1879,"close":227,"change":1847,"percent_change":2249,"volume":2250,"transactions":9,"vwap":227},"2025-07-02",-2.45,76600,{"date":2252,"open":399,"high":1939,"low":1872,"close":2031,"change":2253,"percent_change":1828,"volume":2254,"transactions":9,"vwap":2031},"2025-07-01",-0.0356,16700,{"date":2256,"open":1906,"high":2257,"low":1906,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-06-30",1.6969,1.6656,0.0556,3.45,30600,{"date":2263,"open":2264,"high":1878,"low":1906,"close":1906,"change":187,"percent_change":1743,"volume":2200,"transactions":9,"vwap":1906},"2025-06-27",1.6701,{"date":2266,"open":1937,"high":377,"low":2267,"close":1939,"change":205,"percent_change":1627,"volume":2268,"transactions":9,"vwap":1939},"2025-06-26",1.625,54300,{"date":2270,"open":1624,"high":1944,"low":2271,"close":1880,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1880},"2025-06-25",1.6201,-0.0588,-3.44,44500,{"date":2276,"open":399,"high":2277,"low":1906,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-06-24",1.7194,1.7088,0.0688,4.2,59100,{"date":2283,"open":227,"high":399,"low":2284,"close":1937,"change":107,"percent_change":2285,"volume":2246,"transactions":9,"vwap":1937},"2025-06-23",1.5724,3.8,{"date":2287,"open":2052,"high":1878,"low":1877,"close":1877,"change":1217,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1877},"2025-06-20",-7.06,96800,{"date":2291,"open":377,"high":1938,"low":1880,"close":1878,"change":1559,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1878},"2025-06-18",-1.16,128300,{"date":2295,"open":399,"high":2232,"low":2296,"close":377,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":377},"2025-06-17",1.6011,0.1,6.17,391800,{"date":2301,"open":2052,"high":2052,"low":1872,"close":783,"change":187,"percent_change":2302,"volume":2303,"transactions":9,"vwap":783},"2025-06-16",-3.57,113400,{"date":2305,"open":2069,"high":2063,"low":1880,"close":2052,"change":1775,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2052},"2025-06-13",-16,669700,{"date":2309,"open":2069,"high":2310,"low":2064,"close":1957,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1957},"2025-06-12",2.045,0.12,6.38,666000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2069,"change":1961,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2069},"2025-06-11",1.8,1.92,1.7001,3.87,385100,{"date":2322,"open":1694,"high":1694,"low":377,"close":2323,"change":196,"percent_change":196,"volume":2324,"transactions":9,"vwap":2323},"2025-06-10",1.81,131700,{"date":2326,"open":2062,"high":2064,"low":1944,"close":2323,"change":1510,"percent_change":1335,"volume":2327,"transactions":9,"vwap":2323},"2025-06-09",2210600,{"date":2329,"open":2330,"high":2331,"low":1014,"close":2331,"change":2332,"percent_change":1833,"volume":2333,"transactions":9,"vwap":2331},"2025-06-06",1.77,1.805,0.0249,12800,{"date":2335,"open":2232,"high":2316,"low":2099,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-06-05",1.7801,0.0151,0.86,8600,{"date":2341,"open":2342,"high":2316,"low":2099,"close":2343,"change":916,"percent_change":2344,"volume":1585,"transactions":9,"vwap":2343},"2025-06-04",1.76,1.765,-0.84,{"date":2346,"open":2232,"high":2316,"low":2194,"close":2194,"change":1559,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2194},"2025-06-03",-1.11,11900,{"date":2350,"open":1938,"high":2316,"low":2351,"close":2316,"change":1646,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2316},"2025-06-02",1.7202,2.56,11700,{"date":2355,"open":2194,"high":2194,"low":1944,"close":2356,"change":1510,"percent_change":627,"volume":2357,"transactions":9,"vwap":2356},"2025-05-30",1.755,10300,{"date":2359,"open":2360,"high":2232,"low":2361,"close":1014,"change":2362,"percent_change":2363,"volume":1648,"transactions":9,"vwap":1014},"2025-05-29",1.7497,1.6803,-0.0071,-0.4,{"date":2365,"open":2366,"high":2194,"low":2367,"close":2368,"change":2369,"percent_change":1038,"volume":2370,"transactions":9,"vwap":2368},"2025-05-28",1.7501,1.7477,1.7571,-0.0329,10800,{"date":2372,"open":1944,"high":2062,"low":2052,"close":2232,"change":2373,"percent_change":2374,"volume":2146,"transactions":9,"vwap":2232},"2025-05-27",0.13,7.83,{"date":2376,"open":2377,"high":399,"low":227,"close":399,"change":107,"percent_change":2378,"volume":2379,"transactions":9,"vwap":399},"2025-05-23",1.6079,3.75,14000,{"date":2381,"open":1852,"high":1906,"low":1852,"close":1872,"change":247,"percent_change":25,"volume":2140,"transactions":9,"vwap":1872},"2025-05-22",{"date":2383,"open":1859,"high":2384,"low":1956,"close":1852,"change":916,"percent_change":2385,"volume":2036,"transactions":9,"vwap":1852},"2025-05-21",1.5799,-0.96,{"date":2387,"open":1023,"high":1879,"low":1859,"close":2388,"change":1559,"percent_change":2203,"volume":2389,"transactions":9,"vwap":2388},"2025-05-20",1.565,27000,{"date":2391,"open":1023,"high":1872,"low":1852,"close":1912,"change":1893,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1912},"2025-05-19",-1.55,30500,{"date":2395,"open":1880,"high":1880,"low":2396,"close":1906,"change":187,"percent_change":1743,"volume":2397,"transactions":9,"vwap":1906},"2025-05-16",1.6016,31700,{"date":2399,"open":1014,"high":1014,"low":1880,"close":1939,"change":1847,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1939},"2025-05-15",-2.34,22800,{"date":2403,"open":1878,"high":2330,"low":2404,"close":1944,"change":758,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1944},"2025-05-14",1.6604,-0.25,23700,{"date":2408,"open":2069,"high":2069,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-05-13",1.6587,1.7142,-0.1308,-7.09,163200,{"date":2415,"open":2062,"high":2056,"low":2416,"close":2417,"change":1646,"percent_change":256,"volume":2418,"transactions":9,"vwap":2417},"2025-05-12",1.8047,1.845,24800,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2316,"change":2423,"percent_change":2424,"volume":1548,"transactions":9,"vwap":2316},"2025-05-09",1.8199,1.7912,-0.0206,-1.13,{"date":2426,"open":2427,"high":2064,"low":2323,"close":2428,"change":2429,"percent_change":1383,"volume":1585,"transactions":9,"vwap":2428},"2025-05-08",1.83,1.8206,0.0206,{"date":2431,"open":2342,"high":2432,"low":2342,"close":2316,"change":205,"percent_change":312,"volume":2357,"transactions":9,"vwap":2316},"2025-05-07",1.8073,{"date":2434,"open":2063,"high":2063,"low":2194,"close":2194,"change":2047,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2194},"2025-05-06",-5.32,9200,{"date":2438,"open":2439,"high":2063,"low":1694,"close":2069,"change":226,"percent_change":1819,"volume":2440,"transactions":9,"vwap":2069},"2025-05-05",1.865,7500,{"date":2442,"open":2443,"high":2056,"low":2323,"close":2064,"change":107,"percent_change":88,"volume":2124,"transactions":9,"vwap":2064},"2025-05-02",1.835,{"date":2445,"open":2232,"high":2323,"low":2343,"close":2194,"change":205,"percent_change":1383,"volume":2348,"transactions":9,"vwap":2194},"2025-05-01",{"date":2447,"open":1878,"high":2232,"low":1939,"close":2342,"change":226,"percent_change":195,"volume":2448,"transactions":9,"vwap":2342},"2025-04-30",32700,{"date":2450,"open":1880,"high":377,"low":1880,"close":377,"change":205,"percent_change":1573,"volume":2451,"transactions":9,"vwap":377},"2025-04-29",7200,{"date":2453,"open":2052,"high":1938,"low":2190,"close":1878,"change":112,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1878},"2025-04-28",-0.58,17900,{"date":2457,"open":377,"high":2099,"low":1624,"close":1944,"change":205,"percent_change":1573,"volume":2261,"transactions":9,"vwap":1944},"2025-04-25",{"date":2459,"open":2318,"high":2099,"low":1937,"close":1624,"change":1847,"percent_change":2460,"volume":1553,"transactions":9,"vwap":1624},"2025-04-24",-2.31,{"date":2462,"open":2099,"high":2463,"low":1878,"close":1938,"change":196,"percent_change":196,"volume":2464,"transactions":9,"vwap":1938},"2025-04-23",1.7778,24700,{"date":179,"open":1944,"high":1014,"low":399,"close":1938,"change":205,"percent_change":1538,"volume":2466,"transactions":9,"vwap":1938},37800]