[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CISO":3,"homepage-market-summary":30,"stock-historical-CISO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CISO","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},"CISO Global, Inc. Common Stock","Nasdaq",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","CISO Global Inc provides cybersecurity compliance and is a software firm composed of trained and seasoned security professionals. The services are used to protect clients' data, financial information, intellectual property, and business reputation. The services include penetration testing, security remediation, compliance auditing, vulnerability assessment, and others. Geographically, the company operates in the U.S., Chile, and all other countries. The maximum revenue is generated from the U.S. The products and services include: security managed services, professional services, and cybersecurity software.","125","Scottsdale, AZ",false,{"close":16,"open":17,"high":18,"low":17,"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},0.2079,0.2019,0.2098,0.202,0.0059,2.92,47011.229218,225,0.2051,1.48,0.1997,489276.508870916,0.6,1183,{"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":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1.7,919832,335738827.217729,-58.42,"2025-04-22",[182,183,193,201,211,221,232,242,250,261,271,280,290,298,305,316,326,335,344,353,363,372,382,391,400,409,416,423,432,441,449,457,466,474,485,495,503,510,518,527,535,544,552,559,569,579,588,597,606,614,620,630,640,650,658,664,671,679,687,694,699,705,711,717,722,730,735,740,747,754,760,765,772,776,782,787,794,802,809,817,825,832,838,846,853,861,868,876,882,890,899,905,910,915,919,923,927,933,940,945,950,955,959,964,970,977,980,985,989,993,998,1002,1007,1014,1020,1025,1031,1037,1044,1049,1054,1061,1066,1071,1077,1084,1089,1094,1098,1105,1109,1113,1118,1122,1127,1134,1139,1143,1149,1155,1160,1166,1173,1178,1183,1189,1194,1199,1205,1211,1217,1222,1226,1233,1240,1244,1248,1252,1258,1262,1266,1269,1274,1279,1282,1287,1292,1297,1304,1310,1317,1325,1333,1341,1349,1358,1366,1373,1380,1387,1394,1400,1406,1410,1413,1417,1421,1428,1433,1439,1445,1453,1458,1464,1470,1474,1480,1485,1488,1492,1497,1502,1506,1513,1517,1523,1529,1536,1540,1544,1550,1557,1564,1570,1577,1583,1588,1596,1605,1614,1622,1631,1639,1646,1653,1658,1664,1671,1677,1684,1691,1695,1701,1706,1713,1719,1723,1728,1735,1742,1748,1754,1760,1768,1773,1777,1783,1786,1791,1795,1799,1802,1807,1811,1815,1819,1824,1830,1834,1837,1842,1845,1850,1856,1862,1866,1871,1875,1878,1882,1885,1892,1899,1905,1910,1915,1922,1927,1934,1940,1947,1953,1960,1965,1969,1976,1982,1988,1996,1999,2004,2011,2015,2019,2025,2031,2036,2040,2043,2047,2051,2055,2060,2063,2067,2073,2076,2081,2087,2092,2095,2100,2103,2106,2111,2114,2118,2122,2126,2130,2134,2141,2144,2148,2152,2158,2163,2167,2171,2174,2179,2182,2187,2191,2197,2201,2205,2210,2219,2223,2227,2232,2237,2241,2245,2250,2255,2259,2264,2270,2273,2278,2281,2287,2292,2297,2302,2308,2313,2319,2322,2327,2331,2337,2341],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",0.20001,0.2043,0.2,-0.0065,-3.12,131439.3003,337,0.2018,{"date":194,"open":195,"high":195,"low":187,"close":196,"change":197,"percent_change":89,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.21,0.2085,0.0021,106965.372489,451,0.2041,{"date":202,"open":192,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",0.2101,0.2001,0.2064,-0.0016,-0.77,118869.208438,594,0.2046,{"date":212,"open":213,"high":214,"low":26,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",0.2369,0.2404,0.208,-0.0331,-13.73,514517.862778,1143,0.2107,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",0.234,0.2416,0.2301,0.2411,0.0066,2.81,56611.973191,282,0.2341,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":237},"2026-09-24",0.2362,0.2405,0.2211,0.2345,-0.0067,-2.78,97348.9989,589,{"date":243,"open":122,"high":122,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":214},"2026-09-23",0.2355,0.2412,-0.0073,-2.94,119275.824953,3589,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",0.245,0.2622,0.2389,0.2485,-0.0068,-2.66,125335.305178,335,0.2438,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",0.26,0.2458,0.2553,0.0063,2.53,131283.236074,572,0.2509,{"date":272,"open":273,"high":122,"low":231,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",0.243,0.249,0.0042,1.72,257074.691633,569,0.2434,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",0.2339,0.2494,0.2448,0.0068,2.86,302763.2539,593,0.2443,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":244},"2026-09-16",0.2289,0.238,0.0045,1.93,47704.977165,496,{"date":299,"open":274,"high":274,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":209,"vwap":244},"2026-09-15",0.222,0.2335,-0.0147,-5.92,174868.414862,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",0.231,0.24999,0.223101,0.2482,0.0142,6.07,143817.796536,378,0.2425,{"date":317,"open":318,"high":319,"low":320,"close":223,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",0.233,0.2391,0.2256,-0.0039,-1.64,52707.35802,1605,0.2331,{"date":327,"open":328,"high":224,"low":236,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",0.237,0.2379,0.004,1.71,170523.948079,334,0.2277,{"date":336,"open":289,"high":337,"low":338,"close":282,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",0.2503,0.2221,-0.0131,-5.3,452109.217254,764,0.2387,{"date":345,"open":346,"high":122,"low":225,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",0.24,0.247,0.0135,5.78,366678.0548,551,0.2392,{"date":354,"open":355,"high":356,"low":357,"close":301,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",0.22755,0.2486,0.2251,-0.0008,-0.34,82975.110984,342,0.2327,{"date":364,"open":365,"high":237,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",0.2213,0.2343,0.0092,4.09,158668.1109,580,0.227,{"date":373,"open":374,"high":375,"low":376,"close":357,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",0.221,0.23,0.2203,0.0001,0.04,38770.235187,896,0.2255,{"date":383,"open":384,"high":371,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":374},"2026-09-01",0.22,0.2134,0.225,-0.004,-1.75,148702.170556,2996,{"date":392,"open":384,"high":393,"low":384,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",0.2299,0.229,0.0051,2.28,156283.410256,546,0.2224,{"date":401,"open":386,"high":402,"low":384,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",0.2298,0.2239,-0.0011,-0.49,111092.525173,353,0.224,{"date":410,"open":411,"high":346,"low":365,"close":386,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":371},"2026-08-27",0.239,-0.0058,-2.51,234096.342007,540,{"date":417,"open":375,"high":362,"low":418,"close":419,"change":266,"percent_change":228,"volume":420,"transactions":421,"vwap":422},"2026-08-26",0.219,0.2308,140964.101688,427,0.2233,{"date":424,"open":384,"high":375,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",0.2132,0.2245,0.0114,5.35,126723.153198,503,0.2227,{"date":433,"open":223,"high":356,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",0.211,0.2131,-0.0079,-3.57,406145.073714,648,0.2192,{"date":442,"open":443,"high":393,"low":195,"close":374,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",0.2264,-0.001,-0.45,351656.319631,416,0.2229,{"date":450,"open":346,"high":451,"low":204,"close":300,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",0.2466,-0.0229,-9.35,1265742.255678,1454,0.218,{"date":458,"open":263,"high":263,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",0.2427,0.2449,-0.0107,-4.19,107066.665822,846,0.2502,{"date":467,"open":468,"high":263,"low":224,"close":469,"change":395,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",0.2499,0.2556,2.04,77439.573865,254,0.2479,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",0.255,0.267,0.2459,0.2505,-0.019,-7.05,262885.25128,902,0.251,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",0.27,0.2591,0.2695,-0.0005,-0.19,91076.766453,462,0.2653,{"date":496,"open":487,"high":487,"low":497,"close":487,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",0.256,0.01,3.85,28343.418006,336,0.2639,{"date":504,"open":505,"high":487,"low":274,"close":263,"change":506,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",0.257,0,136447.719907,406,0.2572,{"date":511,"open":484,"high":512,"low":484,"close":263,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",0.265,0.0011,0.42,51806.393215,309,0.2604,{"date":519,"open":487,"high":520,"low":122,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",0.275,0.2589,-0.0087,-3.25,72351.788048,484,0.2605,{"date":528,"open":520,"high":520,"low":529,"close":530,"change":531,"percent_change":445,"volume":532,"transactions":533,"vwap":534},"2026-08-07",0.2581,0.2676,-0.0012,34522.25806,207,0.2643,{"date":536,"open":537,"high":537,"low":263,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",0.273,0.2688,0.0003,0.11,20632.272657,139,0.2636,{"date":545,"open":534,"high":487,"low":488,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",0.2685,0.0105,4.07,86002.406908,322,0.2668,{"date":553,"open":263,"high":487,"low":554,"close":555,"change":188,"percent_change":556,"volume":557,"transactions":558,"vwap":517},"2026-08-04",0.250726,0.258,-2.46,80500.926282,373,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",0.2561,0.2698,0.2645,0.009,3.52,73720.339141,265,0.2628,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",0.262,0.252,0.2555,0.0041,1.63,58243.106262,463,0.2564,{"date":580,"open":122,"high":581,"low":122,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",0.259,0.2514,-0.0014,-0.55,140095.559104,304,0.2515,{"date":589,"open":590,"high":590,"low":122,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",0.264,0.2528,0.0012,0.48,53979.954949,198,0.2578,{"date":598,"open":599,"high":562,"low":264,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",0.261,0.2516,-0.0024,-0.94,79350.215136,411,0.2512,{"date":607,"open":497,"high":608,"low":484,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":577,"vwap":613},"2026-07-27",0.2638,0.254,-0.007,-2.68,196844.530615,0.2574,{"date":615,"open":571,"high":487,"low":263,"close":599,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":568},"2026-07-24",-0.0017,-0.65,30047.804459,218,{"date":621,"open":622,"high":623,"low":484,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-23",0.2689,0.2715,0.2627,-0.0089,-3.28,125454.802136,343,0.2602,{"date":631,"open":632,"high":633,"low":263,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-22",0.266,0.2749,0.2716,-0.0023,-0.84,178997.609588,331,0.2693,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":632},"2026-07-21",0.2586,0.277,0.253,0.2739,0.017,6.62,137465.0198,460,{"date":651,"open":505,"high":590,"low":479,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",0.2569,-0.0081,-3.06,48415.003296,350,0.2576,{"date":659,"open":660,"high":632,"low":122,"close":661,"change":498,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-17",0.25299999,0.26499999,3.92,240100,{"date":665,"open":666,"high":667,"low":572,"close":476,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":476},"2026-07-16",0.25999999,0.26199999,-0.008,-3.04,132000,{"date":672,"open":673,"high":674,"low":122,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-15",0.27599999,0.27700001,0.26300001,-0.005,-1.87,224200,{"date":680,"open":681,"high":682,"low":666,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-14",0.26699999,0.28,0.26800001,-0.002,-0.74,350300,{"date":688,"open":689,"high":689,"low":675,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-13",0.28799999,0.27000001,-0.018,-6.25,234000,{"date":695,"open":682,"high":696,"low":590,"close":689,"change":646,"percent_change":697,"volume":698,"transactions":9,"vwap":689},"2026-07-10",0.289,6.27,199600,{"date":700,"open":682,"high":682,"low":701,"close":702,"change":387,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-09",0.25600001,0.271,-1.45,212200,{"date":706,"open":537,"high":707,"low":690,"close":708,"change":610,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-08",0.28099999,0.27500001,-2.48,180200,{"date":712,"open":713,"high":714,"low":690,"close":713,"change":387,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-07",0.28200001,0.28999999,-1.4,107400,{"date":718,"open":696,"high":696,"low":572,"close":719,"change":720,"percent_change":152,"volume":721,"transactions":9,"vwap":719},"2026-07-06",0.28600001,0.001,236700,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-02",0.30000001,0.27200001,0.285,-0.015,-5,445600,{"date":731,"open":696,"high":724,"low":690,"close":724,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":724},"2026-07-01",0.023,8.3,321200,{"date":736,"open":690,"high":737,"low":701,"close":674,"change":684,"percent_change":738,"volume":739,"transactions":9,"vwap":674},"2026-06-30",0.30700001,-0.72,554400,{"date":741,"open":590,"high":682,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-29",0.26100001,0.27900001,0.012,4.49,343200,{"date":748,"open":749,"high":683,"low":750,"close":681,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":681},"2026-06-26",0.24600001,0.23999999,0.015,5.95,402900,{"date":755,"open":756,"high":667,"low":273,"close":572,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":572},"2026-06-25",0.25400001,-0.013,-4.91,389600,{"date":761,"open":702,"high":719,"low":505,"close":661,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":661},"2026-06-24",-0.028,-9.56,615600,{"date":766,"open":476,"high":724,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-23",0.212,0.29300001,0.035,13.57,4743300,{"date":773,"open":702,"high":743,"low":505,"close":774,"change":684,"percent_change":207,"volume":775,"transactions":9,"vwap":774},"2026-06-22",0.25799999,19230900,{"date":777,"open":726,"high":778,"low":666,"close":666,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":666},"2026-06-18",0.29899999,-0.022,-7.8,428500,{"date":783,"open":713,"high":778,"low":707,"close":713,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":713},"2026-06-17",0.006,2.17,304400,{"date":788,"open":789,"high":790,"low":673,"close":673,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":673},"2026-06-16",0.292,0.31799999,-0.02,-6.76,307000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":330,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-15",0.329,0.34999999,0.287,0.296,1.37,410000,{"date":803,"open":804,"high":805,"low":806,"close":789,"change":791,"percent_change":807,"volume":808,"transactions":9,"vwap":789},"2026-06-12",0.31999999,0.34,0.28400001,-6.41,516800,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-11",0.33000001,0.31,0.31200001,-0.025,-7.42,158700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":388,"volume":824,"transactions":9,"vwap":822},"2026-06-10",0.34400001,0.35499999,0.33500001,0.33700001,-0.006,91700,{"date":826,"open":796,"high":827,"low":828,"close":827,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":827},"2026-06-09",0.34299999,0.30399999,0.022,6.85,346000,{"date":833,"open":797,"high":797,"low":834,"close":835,"change":762,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-08",0.31600001,0.32100001,-8.02,566800,{"date":839,"open":820,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-05",0.37,0.301,0.34900001,0.013,3.87,255200,{"date":847,"open":805,"high":848,"low":849,"close":850,"change":684,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-04",0.36000001,0.324,0.336,-0.59,147500,{"date":854,"open":855,"high":856,"low":850,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-03",0.37099999,0.38600001,0.338,-0.048,-12.44,271300,{"date":862,"open":863,"high":864,"low":840,"close":856,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":856},"2026-06-02",0.382,0.40000001,-0.03,-7.21,374600,{"date":869,"open":870,"high":871,"low":864,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-01",0.43900001,0.47999999,0.41600001,-0.029,-6.52,513700,{"date":877,"open":872,"high":878,"low":147,"close":879,"change":880,"percent_change":752,"volume":881,"transactions":9,"vwap":879},"2026-05-29",0.44999999,0.44499999,0.025,778100,{"date":883,"open":864,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-28",0.42899999,0.36199999,0.41999999,0.03,7.69,1348600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-27",0.31099999,0.41800001,0.30500001,0.38999999,0.085,27.87,1696100,{"date":900,"open":901,"high":901,"low":714,"close":894,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":894},"2026-05-26",0.31400001,-0.003,-0.97,327900,{"date":906,"open":841,"high":811,"low":726,"close":907,"change":720,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-22",0.308,0.33,477500,{"date":911,"open":912,"high":912,"low":719,"close":737,"change":732,"percent_change":913,"volume":914,"transactions":9,"vwap":737},"2026-05-21",0.30899999,8.1,134500,{"date":916,"open":702,"high":719,"low":590,"close":806,"change":498,"percent_change":917,"volume":918,"transactions":9,"vwap":806},"2026-05-20",3.65,144600,{"date":920,"open":708,"high":682,"low":683,"close":921,"change":684,"percent_change":738,"volume":922,"transactions":9,"vwap":921},"2026-05-19",0.27399999,67000,{"date":924,"open":724,"high":724,"low":702,"close":673,"change":610,"percent_change":925,"volume":926,"transactions":9,"vwap":673},"2026-05-18",-2.47,205600,{"date":928,"open":929,"high":790,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-15",0.28299999,-0.036,-11.29,282400,{"date":934,"open":935,"high":936,"low":929,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-14",0.294,0.31900001,0.029,10,411200,{"date":941,"open":942,"high":942,"low":682,"close":714,"change":784,"percent_change":943,"volume":944,"transactions":9,"vwap":714},"2026-05-13",0.29800001,2.11,169100,{"date":946,"open":682,"high":947,"low":537,"close":806,"change":902,"percent_change":948,"volume":949,"transactions":9,"vwap":806},"2026-05-12",0.29699999,-1.05,367100,{"date":951,"open":912,"high":812,"low":713,"close":798,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":798},"2026-05-11",-0.011,-3.69,265500,{"date":956,"open":714,"high":936,"low":682,"close":942,"change":646,"percent_change":957,"volume":958,"transactions":9,"vwap":942},"2026-05-08",6.05,389000,{"date":960,"open":806,"high":789,"low":682,"close":707,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":707},"2026-05-07",-0.009,-3.1,119600,{"date":965,"open":966,"high":812,"low":714,"close":714,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":714},"2026-05-06",0.30599999,-0.012,-3.97,297900,{"date":971,"open":713,"high":972,"low":682,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-05",0.32600001,0.30199999,0.02,7.09,665600,{"date":978,"open":798,"high":724,"low":682,"close":713,"change":784,"percent_change":785,"volume":979,"transactions":9,"vwap":713},"2026-05-04",455500,{"date":981,"open":742,"high":798,"low":476,"close":673,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":673},"2026-05-01",0.016,6.15,244100,{"date":986,"open":661,"high":690,"low":666,"close":666,"change":668,"percent_change":987,"volume":988,"transactions":9,"vwap":666},"2026-04-30",-2.99,247700,{"date":990,"open":682,"high":798,"low":590,"close":683,"change":967,"percent_change":991,"volume":992,"transactions":9,"vwap":683},"2026-04-29",-4.29,206000,{"date":994,"open":632,"high":726,"low":661,"close":682,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":682},"2026-04-28",0.008,2.94,257900,{"date":999,"open":683,"high":714,"low":632,"close":725,"change":444,"percent_change":1000,"volume":1001,"transactions":9,"vwap":725},"2026-04-27",-0.37,161400,{"date":1003,"open":122,"high":682,"low":749,"close":537,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":537},"2026-04-24",0.026,10.53,430700,{"date":1008,"open":690,"high":798,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-23",0.23199999,0.24699999,-0.033,-11.79,904900,{"date":1015,"open":936,"high":1016,"low":1017,"close":682,"change":762,"percent_change":1018,"volume":1019,"transactions":9,"vwap":682},"2026-04-22",0.322,0.26899999,-9.09,792800,{"date":1021,"open":1022,"high":1023,"low":907,"close":907,"change":779,"percent_change":1024,"volume":808,"transactions":9,"vwap":907},"2026-04-21",0.34099999,0.34200001,-6.67,{"date":1026,"open":848,"high":1027,"low":972,"close":811,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":811},"2026-04-20",0.375,-0.037,-10.08,553600,{"date":1032,"open":840,"high":1033,"low":819,"close":1034,"change":564,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-17",0.37400001,0.36700001,2.51,315600,{"date":1038,"open":1039,"high":848,"low":804,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-16",0.33199999,0.35800001,0.018,5.29,620300,{"date":1045,"open":1046,"high":848,"low":811,"close":805,"change":791,"percent_change":1047,"volume":1048,"transactions":9,"vwap":805},"2026-04-15",0.35299999,-5.56,297400,{"date":1050,"open":1040,"high":1051,"low":805,"close":848,"change":444,"percent_change":1052,"volume":1053,"transactions":9,"vwap":848},"2026-04-14",0.36500001,-0.28,139400,{"date":1055,"open":1056,"high":1051,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-13",0.331,0.361,0.021,6.18,197000,{"date":1062,"open":885,"high":1063,"low":1039,"close":805,"change":444,"percent_change":1064,"volume":1065,"transactions":9,"vwap":805},"2026-04-10",0.36300001,-0.29,140500,{"date":1067,"open":1068,"high":1068,"low":805,"close":1022,"change":873,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1022},"2026-04-09",0.37599999,-7.84,169500,{"date":1072,"open":1073,"high":840,"low":821,"close":840,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":840},"2026-04-08",0.33899999,0.037,11.11,149600,{"date":1078,"open":821,"high":1079,"low":811,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-07",0.347,0.333,-0.014,-4.03,195900,{"date":1085,"open":1086,"high":1040,"low":1016,"close":1079,"change":880,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1079},"2026-04-06",0.33399999,7.76,651400,{"date":1090,"open":811,"high":811,"low":1091,"close":1016,"change":684,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1016},"2026-04-02",0.315,-0.62,93200,{"date":1095,"open":797,"high":820,"low":849,"close":849,"change":779,"percent_change":1096,"volume":1097,"transactions":9,"vwap":849},"2026-04-01",-6.36,368400,{"date":1099,"open":804,"high":1100,"low":813,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-31",0.359,0.34599999,0.024,7.45,96500,{"date":1106,"open":850,"high":797,"low":1016,"close":1016,"change":610,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1016},"2026-03-30",-2.13,108900,{"date":1110,"open":797,"high":797,"low":796,"close":796,"change":691,"percent_change":1111,"volume":1112,"transactions":9,"vwap":796},"2026-03-27",-5.19,135900,{"date":1114,"open":840,"high":895,"low":827,"close":1079,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1079},"2026-03-26",-0.016,-4.41,232500,{"date":1119,"open":820,"high":840,"low":820,"close":1063,"change":330,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1063},"2026-03-25",1.11,105300,{"date":1123,"open":1033,"high":147,"low":1124,"close":1100,"change":668,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1100},"2026-03-24",0.352,-2.18,100200,{"date":1128,"open":895,"high":1129,"low":1130,"close":1034,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1034},"2026-03-23",0.39500001,0.35100001,-0.023,-5.9,177200,{"date":1135,"open":1057,"high":1136,"low":848,"close":895,"change":974,"percent_change":1137,"volume":1138,"transactions":9,"vwap":895},"2026-03-20",0.405,5.41,252300,{"date":1140,"open":147,"high":863,"low":1057,"close":840,"change":1081,"percent_change":1141,"volume":1142,"transactions":9,"vwap":840},"2026-03-19",-3.65,109200,{"date":1144,"open":1145,"high":1145,"low":147,"close":1146,"change":387,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-18",0.398,0.384,-1.03,84200,{"date":1150,"open":1145,"high":1151,"low":856,"close":1152,"change":684,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-17",0.40700001,0.38800001,-0.51,135000,{"date":1156,"open":1157,"high":864,"low":1157,"close":895,"change":1158,"percent_change":132,"volume":1159,"transactions":9,"vwap":895},"2026-03-16",0.38499999,0.003,77600,{"date":1161,"open":895,"high":1162,"low":1157,"close":1163,"change":1081,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-13",0.41499999,0.38699999,-3.49,183900,{"date":1167,"open":895,"high":1168,"low":856,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-12",0.43000001,0.40099999,0.011,2.82,302400,{"date":1174,"open":1175,"high":886,"low":856,"close":895,"change":444,"percent_change":1176,"volume":1177,"transactions":9,"vwap":895},"2026-03-11",0.389,-0.26,74000,{"date":1179,"open":1180,"high":1162,"low":895,"close":1180,"change":668,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-10",0.391,-2.01,87900,{"date":1184,"open":1185,"high":886,"low":1152,"close":1186,"change":387,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-09",0.414,0.39899999,-0.99,169900,{"date":1190,"open":864,"high":1191,"low":864,"close":1192,"change":720,"percent_change":122,"volume":1193,"transactions":9,"vwap":1192},"2026-03-06",0.417,0.403,88300,{"date":1195,"open":1136,"high":1196,"low":1145,"close":1197,"change":506,"percent_change":506,"volume":1198,"transactions":9,"vwap":1197},"2026-03-05",0.421,0.40200001,74400,{"date":1200,"open":1201,"high":1202,"low":1175,"close":1197,"change":684,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1197},"2026-03-04",0.396,0.419,-0.5,119100,{"date":1206,"open":886,"high":1207,"low":1208,"close":1209,"change":684,"percent_change":405,"volume":1210,"transactions":9,"vwap":1209},"2026-03-03",0.42399999,0.39199999,0.40400001,120300,{"date":1212,"open":840,"high":1213,"low":840,"close":1214,"change":887,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-02",0.428,0.40599999,7.98,243400,{"date":1218,"open":147,"high":1219,"low":1068,"close":1068,"change":961,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1068},"2026-02-27",0.43799999,-2.34,250900,{"date":1223,"open":840,"high":864,"low":1063,"close":1157,"change":982,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1157},"2026-02-26",4.34,172000,{"date":1227,"open":1079,"high":1228,"low":1023,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-25",0.37799999,0.36899999,0.041,12.5,231200,{"date":1234,"open":1235,"high":1086,"low":790,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-24",0.32499999,0.32800001,0.002,0.61,138600,{"date":1241,"open":805,"high":848,"low":972,"close":972,"change":1081,"percent_change":1242,"volume":1243,"transactions":9,"vwap":972},"2026-02-23",-4.12,194900,{"date":1245,"open":797,"high":848,"low":805,"close":805,"change":112,"percent_change":1246,"volume":1247,"transactions":9,"vwap":805},"2026-02-20",-2.86,227700,{"date":1249,"open":1229,"high":1229,"low":797,"close":797,"change":387,"percent_change":1250,"volume":1251,"transactions":9,"vwap":797},"2026-02-19",-1.13,222400,{"date":1253,"open":811,"high":1254,"low":811,"close":1255,"change":974,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-02-18",0.377,0.354,5.99,266000,{"date":1259,"open":842,"high":147,"low":804,"close":1086,"change":823,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1086},"2026-02-17",-1.76,256400,{"date":1263,"open":848,"high":848,"low":822,"close":805,"change":952,"percent_change":1264,"volume":1265,"transactions":9,"vwap":805},"2026-02-13",-3.13,410400,{"date":1267,"open":840,"high":1268,"low":797,"close":1130,"change":779,"percent_change":1132,"volume":1001,"transactions":9,"vwap":1130},"2026-02-12",0.37200001,{"date":1270,"open":1034,"high":1152,"low":797,"close":1271,"change":498,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-11",0.373,2.75,599500,{"date":1275,"open":1276,"high":1197,"low":1057,"close":1063,"change":791,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1063},"2026-02-10",0.38299999,-5.22,187300,{"date":1280,"open":1169,"high":1169,"low":863,"close":1276,"change":387,"percent_change":1147,"volume":1281,"transactions":9,"vwap":1276},"2026-02-09",168700,{"date":1283,"open":1046,"high":1284,"low":1046,"close":1163,"change":1074,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1163},"2026-02-06",0.40799999,10.57,409500,{"date":1288,"open":1289,"high":895,"low":797,"close":797,"change":480,"percent_change":1290,"volume":1291,"transactions":9,"vwap":797},"2026-02-05",0.38100001,-5.15,309100,{"date":1293,"open":1146,"high":1294,"low":1255,"close":1229,"change":823,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1229},"2026-02-04",0.39300001,-1.6,613400,{"date":1298,"open":864,"high":1299,"low":1300,"close":1027,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1027},"2026-02-03",0.41,0.36399999,-0.027,-6.72,628800,{"date":1305,"open":1306,"high":1306,"low":1169,"close":1197,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1197},"2026-02-02",0.44,-0.035,-8.01,660800,{"date":1311,"open":1312,"high":1313,"low":886,"close":1314,"change":865,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-01-30",0.46799999,0.486,0.43700001,-6.42,1219400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-29",0.505,0.50800002,0.46700001,-0.04,-7.89,236200,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1081,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-28",0.53799999,0.54100001,0.50400001,0.50700003,-2.69,639700,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-01-27",0.45899999,0.56099999,0.52100003,0.061,13.26,1521600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1115,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-26",0.47099999,0.49000001,0.45300001,0.46000001,-3.36,646900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-23",0.477,0.48300001,0.46200001,0.47600001,0.007,1.49,333200,{"date":1359,"open":1360,"high":871,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-22",0.47,0.45199999,0.46900001,0.014,3.08,584800,{"date":1367,"open":1312,"high":1368,"low":1369,"close":1370,"change":1115,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-21",0.479,0.43399999,0.45500001,-3.4,746200,{"date":1374,"open":1375,"high":1376,"low":1353,"close":1343,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1343},"2026-01-20",0.5,0.50999999,-0.039,-7.65,539700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1376,"change":668,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1376},"2026-01-16",0.56,0.56999999,0.50300002,-1.54,797800,{"date":1388,"open":1344,"high":1389,"low":1313,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-15",0.53100002,0.51800001,0.038,7.92,536500,{"date":1395,"open":1360,"high":1396,"low":1397,"close":871,"change":751,"percent_change":1398,"volume":1399,"transactions":9,"vwap":871},"2026-01-14",0.49599999,0.456,3.23,466800,{"date":1401,"open":871,"high":1402,"low":1346,"close":1403,"change":823,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-01-13",0.484,0.465,-1.27,213300,{"date":1407,"open":1408,"high":1344,"low":1306,"close":1343,"change":720,"percent_change":195,"volume":1409,"transactions":9,"vwap":1343},"2026-01-12",0.48199999,743200,{"date":1411,"open":1354,"high":1408,"low":1360,"close":1360,"change":506,"percent_change":506,"volume":1412,"transactions":9,"vwap":1360},"2026-01-09",263900,{"date":1414,"open":1360,"high":1313,"low":1346,"close":1360,"change":995,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1360},"2026-01-08",1.73,514600,{"date":1418,"open":1397,"high":1368,"low":878,"close":1353,"change":1355,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1353},"2026-01-07",1.54,352000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1370,"change":865,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1370},"2026-01-06",0.47499999,0.49200001,0.44600001,-6.19,638000,{"date":1429,"open":1375,"high":1376,"low":1402,"close":1430,"change":823,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-05",0.48500001,-1.22,424300,{"date":1434,"open":1435,"high":1375,"low":1335,"close":1436,"change":1170,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-02",0.472,0.491,2.29,628900,{"date":1440,"open":1441,"high":1441,"low":1442,"close":871,"change":1443,"percent_change":462,"volume":1444,"transactions":9,"vwap":871},"2025-12-31",0.51099998,0.461,-0.021,773700,{"date":1446,"open":878,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-12-30",0.52999997,0.447,0.50099999,0.057,12.84,1232900,{"date":1454,"open":1455,"high":1430,"low":1306,"close":1455,"change":330,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-29",0.44400001,0.91,717300,{"date":1459,"open":1351,"high":871,"low":1460,"close":1306,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1306},"2025-12-26",0.43099999,-0.017,-3.72,397800,{"date":1465,"open":1306,"high":1466,"low":1213,"close":1467,"change":646,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-24",0.463,0.45699999,3.86,150200,{"date":1471,"open":1312,"high":1408,"low":1168,"close":1306,"change":112,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1306},"2025-12-23",-2.22,315500,{"date":1475,"open":1314,"high":1476,"low":1477,"close":878,"change":829,"percent_change":1478,"volume":1479,"transactions":9,"vwap":878},"2025-12-22",0.48800001,0.43200001,5.14,386300,{"date":1481,"open":886,"high":1482,"low":1299,"close":1213,"change":995,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1213},"2025-12-19",0.46399999,1.9,529100,{"date":1486,"open":1448,"high":1448,"low":886,"close":886,"change":387,"percent_change":602,"volume":1487,"transactions":9,"vwap":886},"2025-12-18",224500,{"date":1489,"open":1425,"high":1466,"low":1207,"close":1207,"change":676,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1207},"2025-12-17",-1.17,374400,{"date":1493,"open":1494,"high":1495,"low":872,"close":884,"change":720,"percent_change":375,"volume":1496,"transactions":9,"vwap":884},"2025-12-16",0.435,0.45100001,395000,{"date":1498,"open":871,"high":1430,"low":1213,"close":1213,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1213},"2025-12-15",-0.042,-8.94,607200,{"date":1503,"open":1396,"high":1376,"low":1360,"close":1360,"change":1307,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1360},"2025-12-12",-6.93,400900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1319,"change":691,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1319},"2025-12-11",0.51499999,0.523,0.49700001,-3.44,485400,{"date":1514,"open":1515,"high":1515,"low":1330,"close":1509,"change":1011,"percent_change":1516,"volume":1416,"transactions":9,"vwap":1509},"2025-12-10",0.54000002,-5.94,{"date":1518,"open":1442,"high":1519,"low":1442,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-12-09",0.55599999,0.075,15.59,950500,{"date":1524,"open":1375,"high":1525,"low":1442,"close":1526,"change":732,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-08",0.60000002,0.48100001,5.02,2885100,{"date":1530,"open":1531,"high":1447,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-12-05",0.51700002,0.458,-0.072,-13.58,749300,{"date":1537,"open":1447,"high":1327,"low":1538,"close":1447,"change":843,"percent_change":1035,"volume":1539,"transactions":9,"vwap":1447},"2025-12-04",0.514,385700,{"date":1541,"open":1531,"high":1447,"low":1542,"close":1531,"change":506,"percent_change":506,"volume":1543,"transactions":9,"vwap":1531},"2025-12-03",0.493,481300,{"date":1545,"open":1441,"high":1546,"low":1441,"close":1531,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1531},"2025-12-02",0.542,0.005,0.98,213500,{"date":1551,"open":1552,"high":1553,"low":1449,"close":1554,"change":791,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-01",0.57099998,0.57499999,0.51200002,-3.76,814500,{"date":1558,"open":1447,"high":1559,"low":1560,"close":1561,"change":1355,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-28",0.60299999,0.51999998,0.53200001,1.33,1346300,{"date":1565,"open":1566,"high":1515,"low":1376,"close":1567,"change":902,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-11-26",0.53600001,0.52499998,-0.57,378800,{"date":1571,"open":1572,"high":1573,"low":1376,"close":1574,"change":814,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-11-25",0.55000001,0.579,0.528,-4.52,374500,{"date":1578,"open":1579,"high":1580,"low":1531,"close":1580,"change":769,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-24",0.52399999,0.55299997,6.76,392200,{"date":1584,"open":1573,"high":1573,"low":1390,"close":1390,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1390},"2025-11-21",-0.034,-6.16,463400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1585,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-11-20",0.61000001,0.62599999,0.551,0.55199999,-5.8,658900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-11-19",0.62,0.64300001,0.57999998,0.58600003,-0.043,-6.84,377400,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-18",0.59600002,0.648,0.54299998,0.62900001,0.034,5.71,932500,{"date":1615,"open":1616,"high":1617,"low":1601,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-11-17",0.71899998,0.73000002,0.59500003,-0.137,-18.72,1256800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-14",0.86000001,0.94,0.70999998,0.73199999,-0.218,-22.95,2380100,{"date":1632,"open":1633,"high":102,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-11-13",0.99699998,0.94400001,0.94999999,-0.046,-4.62,465800,{"date":1640,"open":1641,"high":102,"low":1642,"close":1643,"change":1158,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-12",0.99000001,0.97299999,0.99599999,0.3,226500,{"date":1647,"open":46,"high":1648,"low":1649,"close":1650,"change":1461,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-11",1.04,0.98000002,0.99299997,-1.68,239700,{"date":1654,"open":1649,"high":89,"low":1655,"close":102,"change":1074,"percent_change":1656,"volume":1657,"transactions":9,"vwap":102},"2025-11-10",0.97500002,3.8,283100,{"date":1659,"open":1660,"high":1641,"low":1661,"close":1642,"change":744,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1642},"2025-11-07",0.97000003,0.90100002,1.25,455300,{"date":1665,"open":1648,"high":1648,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-06",0.93000001,0.96100003,-0.069,-6.7,665100,{"date":1672,"open":1673,"high":1648,"low":1674,"close":1673,"change":974,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-05",1.03,0.98400003,1.98,282600,{"date":1678,"open":1679,"high":1680,"low":1641,"close":102,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":102},"2025-11-04",1.07,1.106,-0.09,-8.18,651000,{"date":1685,"open":1120,"high":1686,"low":1687,"close":1688,"change":112,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-03",1.15,1.06,1.1,-0.9,618300,{"date":1692,"open":1648,"high":1693,"low":1648,"close":1120,"change":107,"percent_change":1612,"volume":1694,"transactions":9,"vwap":1120},"2025-10-31",1.12,497300,{"date":1696,"open":1688,"high":1693,"low":1648,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-10-30",1.05,-0.05,-4.55,513200,{"date":1702,"open":1703,"high":1703,"low":1679,"close":1688,"change":1698,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1688},"2025-10-29",1.16,-4.35,534500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1686,"change":112,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1686},"2025-10-28",1.17,1.23,1.14,-0.86,235700,{"date":1714,"open":1715,"high":1716,"low":1703,"close":1703,"change":1681,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1703},"2025-10-27",1.27,1.29,-7.2,219000,{"date":1720,"open":1703,"high":1662,"low":1688,"close":1662,"change":1721,"percent_change":1087,"volume":1722,"transactions":9,"vwap":1662},"2025-10-24",0.09,509400,{"date":1724,"open":117,"high":1725,"low":1688,"close":1703,"change":974,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1703},"2025-10-23",1.18,1.75,273400,{"date":1729,"open":1709,"high":1730,"low":1731,"close":1710,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1710},"2025-10-22",1.24,1.109,-0.12,-9.52,721100,{"date":1736,"open":1737,"high":1738,"low":60,"close":1739,"change":378,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-21",1.2,1.31,1.26,3.28,474200,{"date":1743,"open":1744,"high":1730,"low":1703,"close":1745,"change":498,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-20",1.21,1.22,0.83,392000,{"date":1749,"open":1662,"high":1750,"low":60,"close":1744,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1744},"2025-10-17",1.28,-0.07,-5.47,677800,{"date":1755,"open":1756,"high":1757,"low":1737,"close":1750,"change":1322,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1750},"2025-10-16",1.35,1.36,-3.03,943600,{"date":1761,"open":1762,"high":1763,"low":1716,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-15",1.4,1.45,1.32,-0.08,-5.71,1252500,{"date":1769,"open":1764,"high":25,"low":1709,"close":1762,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1762},"2025-10-14",0.12,9.38,2160500,{"date":1774,"open":1730,"high":1756,"low":1730,"close":1750,"change":107,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1750},"2025-10-13",4.92,1233600,{"date":1778,"open":1686,"high":1709,"low":1779,"close":1745,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1745},"2025-10-10",1.125,0.07,6.09,1556800,{"date":1784,"open":1710,"high":1708,"low":1120,"close":1686,"change":112,"percent_change":1711,"volume":1785,"transactions":9,"vwap":1686},"2025-10-09",589613,{"date":1787,"open":1710,"high":1725,"low":1788,"close":1703,"change":1721,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1703},"2025-10-08",1.09,8.41,1531300,{"date":1792,"open":1693,"high":1686,"low":1697,"close":1679,"change":1765,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1679},"2025-10-07",-6.96,782600,{"date":1796,"open":1686,"high":1703,"low":1788,"close":1686,"change":378,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1686},"2025-10-06",3.6,630700,{"date":1800,"open":1737,"high":1745,"low":1788,"close":1120,"change":1765,"percent_change":1302,"volume":1801,"transactions":9,"vwap":1120},"2025-10-03",880900,{"date":1803,"open":1788,"high":60,"low":1804,"close":60,"change":540,"percent_change":1805,"volume":1806,"transactions":9,"vwap":60},"2025-10-02",1.084,10.19,850600,{"date":1808,"open":1679,"high":1120,"low":1697,"close":1809,"change":887,"percent_change":286,"volume":1810,"transactions":9,"vwap":1809},"2025-10-01",1.08,558000,{"date":1812,"open":1688,"high":1813,"low":46,"close":1697,"change":865,"percent_change":239,"volume":1814,"transactions":9,"vwap":1697},"2025-09-30",1.105,823200,{"date":1816,"open":1688,"high":60,"low":89,"close":1809,"change":498,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1809},"2025-09-29",0.93,1693200,{"date":1820,"open":1693,"high":1821,"low":1697,"close":1679,"change":865,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1679},"2025-09-26",1.144,-2.73,436600,{"date":1825,"open":1809,"high":1826,"low":1827,"close":1688,"change":791,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1688},"2025-09-25",1.135,1.053,-1.79,525500,{"date":1831,"open":1693,"high":1737,"low":1679,"close":1693,"change":1780,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1693},"2025-09-24",6.67,817800,{"date":1835,"open":1708,"high":1744,"low":46,"close":1697,"change":1681,"percent_change":1323,"volume":1836,"transactions":9,"vwap":1697},"2025-09-23",1383400,{"date":1838,"open":60,"high":1839,"low":117,"close":1710,"change":1698,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1710},"2025-09-22",1.258,-4.2,616400,{"date":1843,"open":1709,"high":1739,"low":102,"close":60,"change":865,"percent_change":556,"volume":1844,"transactions":9,"vwap":60},"2025-09-19",1287700,{"date":1846,"open":1764,"high":1764,"low":1847,"close":1745,"change":1751,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1745},"2025-09-18",1.215,-5.43,917500,{"date":1851,"open":1764,"high":1852,"low":1716,"close":1716,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1716},"2025-09-17",1.39,-0.06,-4.44,576400,{"date":1857,"open":1730,"high":1858,"low":1847,"close":1756,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1756},"2025-09-16",1.47,0.1,8,1984600,{"date":1863,"open":1730,"high":1864,"low":1744,"close":1662,"change":974,"percent_change":575,"volume":1865,"transactions":9,"vwap":1662},"2025-09-15",1.325,607600,{"date":1867,"open":1662,"high":1750,"low":1868,"close":1709,"change":112,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1709},"2025-09-12",1.211,-0.81,499600,{"date":1872,"open":1120,"high":1764,"low":1120,"close":1730,"change":1859,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1730},"2025-09-11",8.77,1835300,{"date":1876,"open":1686,"high":1725,"low":1697,"close":1710,"change":506,"percent_change":506,"volume":1877,"transactions":9,"vwap":1710},"2025-09-10",892100,{"date":1879,"open":1788,"high":1710,"low":1697,"close":1710,"change":107,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1710},"2025-09-09",5.56,924600,{"date":1883,"open":1697,"high":1708,"low":46,"close":1809,"change":378,"percent_change":499,"volume":1884,"transactions":9,"vwap":1809},"2025-09-08",1630900,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1648,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1648},"2025-09-05",0.89999998,1.075,0.16,18.18,1698200,{"date":1893,"open":1887,"high":1894,"low":1895,"close":1896,"change":691,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-04",0.91500002,0.86400002,0.88,-2,199500,{"date":1900,"open":1901,"high":1901,"low":1896,"close":1902,"change":952,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-09-03",0.91900003,0.898,-1.21,265100,{"date":1906,"open":1666,"high":1666,"low":1887,"close":1907,"change":1081,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-09-02",0.90899998,-1.52,243000,{"date":1911,"open":1635,"high":1635,"low":1912,"close":1913,"change":668,"percent_change":1711,"volume":1914,"transactions":9,"vwap":1913},"2025-08-29",0.912,0.92299998,187200,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":823,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-08-28",0.95999998,0.92199999,0.93099999,-0.64,179100,{"date":1923,"open":1635,"high":1635,"low":1887,"close":1924,"change":330,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-08-27",0.93699998,0.43,262000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":480,"percent_change":1897,"volume":1933,"transactions":9,"vwap":1932},"2025-08-26",0.95700002,0.95899999,0.91399997,0.93300003,200600,{"date":1935,"open":1660,"high":1936,"low":1635,"close":1937,"change":967,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-08-25",0.995,0.95200002,-1.24,204900,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1391,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-08-22",0.91000003,0.99199998,0.96399999,4.1,313800,{"date":1948,"open":1949,"high":1666,"low":1887,"close":1950,"change":1547,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-08-21",0.90399998,0.926,0.54,174600,{"date":1954,"open":1624,"high":1955,"low":1956,"close":1957,"change":1074,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-08-20",0.94800001,0.85100001,0.921,4.19,1008200,{"date":1961,"open":1635,"high":1917,"low":1896,"close":1962,"change":1963,"percent_change":1242,"volume":1964,"transactions":9,"vwap":1962},"2025-08-19",0.884,-0.038,399500,{"date":1966,"open":1929,"high":1649,"low":1942,"close":1918,"change":1028,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1918},"2025-08-18",-3.86,355000,{"date":1970,"open":1673,"high":1971,"low":1972,"close":1930,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1930},"2025-08-15",1.036,0.93599999,-0.081,-7.79,768700,{"date":1977,"open":1978,"high":1788,"low":1979,"close":1648,"change":107,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1648},"2025-08-14",0.98100001,0.95099998,6.12,850900,{"date":1983,"open":1887,"high":1641,"low":1984,"close":1649,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1649},"2025-08-13",0.88999999,0.102,11.62,482100,{"date":1989,"open":1990,"high":1950,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-08-12",0.90600002,0.82999998,0.87800002,-0.052,-5.59,876600,{"date":1997,"open":1666,"high":1979,"low":1907,"close":1666,"change":967,"percent_change":1404,"volume":1998,"transactions":9,"vwap":1666},"2025-08-11",277500,{"date":2000,"open":1625,"high":1660,"low":2001,"close":2002,"change":720,"percent_change":540,"volume":2003,"transactions":9,"vwap":2002},"2025-08-08",0.92000002,0.94199997,309700,{"date":2005,"open":46,"high":2006,"low":1625,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-08-07",1.007,0.94099998,-0.049,-4.95,453700,{"date":2012,"open":1673,"high":1673,"low":1937,"close":1641,"change":791,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1641},"2025-08-06",-1.98,514400,{"date":2016,"open":1641,"high":89,"low":1660,"close":102,"change":880,"percent_change":2017,"volume":2018,"transactions":9,"vwap":102},"2025-08-05",2.54,456000,{"date":2020,"open":1673,"high":1697,"low":2021,"close":2022,"change":952,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-08-04",0.96200001,0.98500001,-1.1,521000,{"date":2026,"open":2027,"high":89,"low":1635,"close":1643,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1643},"2025-08-01",1.001,-0.024,-2.35,750800,{"date":2032,"open":1673,"high":2033,"low":46,"close":89,"change":498,"percent_change":2034,"volume":2035,"transactions":9,"vwap":89},"2025-07-31",1.039,0.99,264500,{"date":2037,"open":1687,"high":1687,"low":46,"close":102,"change":865,"percent_change":2038,"volume":2039,"transactions":9,"vwap":102},"2025-07-30",-2.88,383800,{"date":2041,"open":1687,"high":1687,"low":102,"close":1648,"change":506,"percent_change":506,"volume":2042,"transactions":9,"vwap":1648},"2025-07-29",461800,{"date":2044,"open":1788,"high":1788,"low":1648,"close":1648,"change":1698,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1648},"2025-07-28",-4.59,322800,{"date":2048,"open":1687,"high":1788,"low":1648,"close":1788,"change":887,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1788},"2025-07-25",2.83,326200,{"date":2052,"open":1693,"high":1686,"low":1648,"close":1687,"change":1853,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1687},"2025-07-24",-5.36,1028900,{"date":2056,"open":1679,"high":1710,"low":1648,"close":1693,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1693},"2025-07-23",0.05,4.67,646100,{"date":2061,"open":1679,"high":1888,"low":1673,"close":1679,"change":498,"percent_change":1625,"volume":2062,"transactions":9,"vwap":1679},"2025-07-22",385900,{"date":2064,"open":1788,"high":1693,"low":1648,"close":1687,"change":791,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1687},"2025-07-21",-1.85,1138100,{"date":2068,"open":1686,"high":2069,"low":2070,"close":1809,"change":1751,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1809},"2025-07-18",1.154,1.044,-6.09,1554900,{"date":2074,"open":1725,"high":60,"low":1688,"close":1686,"change":112,"percent_change":1711,"volume":2075,"transactions":9,"vwap":1686},"2025-07-17",1158800,{"date":2077,"open":1120,"high":1708,"low":1809,"close":1703,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1703},"2025-07-16",0.185,18.97,3584600,{"date":2082,"open":1673,"high":1687,"low":2083,"close":1655,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1655},"2025-07-15",0.97399998,-0.055,-5.34,589800,{"date":2088,"open":1679,"high":2089,"low":46,"close":1673,"change":865,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1673},"2025-07-14",1.088,-2.83,599200,{"date":2093,"open":1788,"high":1813,"low":1648,"close":1687,"change":791,"percent_change":2065,"volume":2094,"transactions":9,"vwap":1687},"2025-07-11",561100,{"date":2096,"open":1703,"high":2097,"low":1687,"close":1809,"change":1681,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1809},"2025-07-10",1.165,-7.69,938400,{"date":2101,"open":1725,"high":1725,"low":1693,"close":1708,"change":506,"percent_change":506,"volume":2102,"transactions":9,"vwap":1708},"2025-07-09",617300,{"date":2104,"open":60,"high":1730,"low":1708,"close":1708,"change":791,"percent_change":1651,"volume":2105,"transactions":9,"vwap":1708},"2025-07-08",528500,{"date":2107,"open":1737,"high":1737,"low":2108,"close":60,"change":112,"percent_change":2109,"volume":2110,"transactions":9,"vwap":60},"2025-07-07",1.155,-0.83,338800,{"date":2112,"open":1737,"high":1730,"low":1703,"close":1737,"change":506,"percent_change":506,"volume":2113,"transactions":9,"vwap":1737},"2025-07-03",311700,{"date":2115,"open":1708,"high":1662,"low":1708,"close":1737,"change":887,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1737},"2025-07-02",2.56,688600,{"date":2119,"open":1686,"high":1725,"low":1693,"close":1708,"change":974,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1708},"2025-07-01",1.74,589300,{"date":2123,"open":1708,"high":60,"low":1710,"close":1686,"change":865,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1686},"2025-06-30",-2.54,614900,{"date":2127,"open":1709,"high":1730,"low":1809,"close":1725,"change":1751,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1725},"2025-06-27",-5.6,1126700,{"date":2131,"open":1693,"high":1715,"low":1693,"close":1662,"change":1859,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1662},"2025-06-26",8.7,1066800,{"date":2135,"open":2136,"high":2137,"low":1788,"close":1686,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1686},"2025-06-25",1.3,1.317,-0.15,-11.54,1232300,{"date":2142,"open":1716,"high":1562,"low":1739,"close":2136,"change":498,"percent_change":132,"volume":2143,"transactions":9,"vwap":2136},"2025-06-24",491300,{"date":2145,"open":2136,"high":800,"low":1744,"close":1716,"change":1322,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1716},"2025-06-23",-3.01,1050800,{"date":2149,"open":1756,"high":1852,"low":1715,"close":1562,"change":378,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1562},"2025-06-20",3.1,1735600,{"date":2153,"open":1725,"high":2154,"low":1708,"close":1716,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1716},"2025-06-18",1.315,0.14,12.17,1799200,{"date":2159,"open":1809,"high":1737,"low":1679,"close":1686,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1686},"2025-06-17",0.08,7.48,1856100,{"date":2164,"open":1641,"high":1688,"low":1641,"close":1679,"change":540,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1679},"2025-06-16",11.46,1255500,{"date":2168,"open":102,"high":2169,"low":2007,"close":1917,"change":1765,"percent_change":2098,"volume":2170,"transactions":9,"vwap":1917},"2025-06-13",1.047,888300,{"date":2172,"open":102,"high":1679,"low":46,"close":1648,"change":887,"percent_change":2173,"volume":1457,"transactions":9,"vwap":1648},"2025-06-12",2.97,{"date":2175,"open":102,"high":1648,"low":2176,"close":102,"change":791,"percent_change":2177,"volume":2178,"transactions":9,"vwap":102},"2025-06-11",0.98199999,-1.94,690800,{"date":2180,"open":102,"high":1697,"low":1641,"close":1673,"change":506,"percent_change":506,"volume":2181,"transactions":9,"vwap":1673},"2025-06-10",959400,{"date":2183,"open":46,"high":2184,"low":2185,"close":1673,"change":498,"percent_change":1548,"volume":2186,"transactions":9,"vwap":1673},"2025-06-09",1.065,0.986,755900,{"date":2188,"open":1673,"high":1788,"low":46,"close":89,"change":791,"percent_change":2189,"volume":2190,"transactions":9,"vwap":89},"2025-06-06",-1.92,1046800,{"date":2192,"open":1642,"high":2193,"low":1887,"close":1648,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1648},"2025-06-05",1.111,0.055,5.58,1548000,{"date":2198,"open":1649,"high":1648,"low":1655,"close":2022,"change":1547,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2022},"2025-06-04",0.51,1150500,{"date":2202,"open":1648,"high":1679,"low":1661,"close":1649,"change":865,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1649},"2025-06-03",-2.97,1748900,{"date":2206,"open":1917,"high":1809,"low":2207,"close":102,"change":187,"percent_change":2208,"volume":2209,"transactions":9,"vwap":102},"2025-06-02",0.958,24.69,4909200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-05-30",1.415,1.42,0.66000003,0.81,-0.58,-41.73,12017600,{"date":2220,"open":1744,"high":1356,"low":1779,"close":1852,"change":346,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1852},"2025-05-29",20.87,4283600,{"date":2224,"open":1788,"high":1730,"low":1809,"close":1686,"change":1780,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1686},"2025-05-28",6.48,1218800,{"date":2228,"open":1662,"high":1739,"low":1660,"close":1809,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1809},"2025-05-27",-0.16,-12.9,2341200,{"date":2233,"open":2136,"high":2234,"low":1725,"close":1730,"change":1681,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1730},"2025-05-23",1.345,-6.77,1114000,{"date":2238,"open":2136,"high":1762,"low":1750,"close":1562,"change":974,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1562},"2025-05-22",1.53,730500,{"date":2242,"open":1764,"high":176,"low":1750,"close":1738,"change":791,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1738},"2025-05-21",-1.5,3336900,{"date":2246,"open":2213,"high":2247,"low":2136,"close":1562,"change":1698,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1562},"2025-05-20",1.51,-3.62,1394800,{"date":2251,"open":1662,"high":2213,"low":1737,"close":2252,"change":540,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-05-19",1.38,8.66,1049200,{"date":2256,"open":1679,"high":2136,"low":1687,"close":1715,"change":107,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1715},"2025-05-16",4.96,1658000,{"date":2260,"open":1762,"high":2213,"low":60,"close":1744,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1744},"2025-05-15",-0.21,-14.79,2163900,{"date":2265,"open":2136,"high":2266,"low":1703,"close":2213,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2213},"2025-05-14",1.445,0.13,10.08,3454000,{"date":2271,"open":1764,"high":1852,"low":1745,"close":1716,"change":1681,"percent_change":874,"volume":2272,"transactions":9,"vwap":1716},"2025-05-13",2202000,{"date":2274,"open":1120,"high":2275,"low":1888,"close":2252,"change":840,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2252},"2025-05-12",1.52,36.63,8397900,{"date":2279,"open":1679,"high":117,"low":1661,"close":102,"change":506,"percent_change":506,"volume":2280,"transactions":9,"vwap":102},"2025-05-09",2772900,{"date":2282,"open":2283,"high":1693,"low":2283,"close":102,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":102},"2025-05-08",0.83499998,0.172,20.53,5423700,{"date":2288,"open":2289,"high":1655,"low":2289,"close":2290,"change":1547,"percent_change":28,"volume":2291,"transactions":9,"vwap":2290},"2025-05-07",0.75999999,0.838,4371500,{"date":2293,"open":1525,"high":1648,"low":1525,"close":2294,"change":555,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-05-06",0.833,44.87,66631300,{"date":2298,"open":1319,"high":1600,"low":1319,"close":1553,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1553},"2025-05-05",0.066,12.97,1337500,{"date":2303,"open":1375,"high":2304,"low":1423,"close":2305,"change":498,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-05-02",0.53500003,0.509,2,730700,{"date":2309,"open":2310,"high":1390,"low":1403,"close":2311,"change":1547,"percent_change":102,"volume":2312,"transactions":9,"vwap":2311},"2025-05-01",0.48699999,0.49900001,928500,{"date":2314,"open":1447,"high":2315,"low":2310,"close":2316,"change":1636,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-04-30",0.54500002,0.49399999,-8.52,1385100,{"date":2320,"open":2315,"high":1383,"low":1567,"close":1515,"change":791,"percent_change":437,"volume":2321,"transactions":9,"vwap":1515},"2025-04-29",1035000,{"date":2323,"open":1552,"high":2324,"low":1447,"close":1382,"change":952,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1382},"2025-04-28",0.59200001,-1.93,930900,{"date":2328,"open":1600,"high":1590,"low":1592,"close":1552,"change":480,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1552},"2025-04-25",-3.22,1241100,{"date":2332,"open":1336,"high":2333,"low":1382,"close":2334,"change":378,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-04-24",0.63999999,0.58999997,7.27,2249600,{"date":2338,"open":2339,"high":1553,"low":1344,"close":1572,"change":2057,"percent_change":938,"volume":2340,"transactions":9,"vwap":1572},"2025-04-23",0.495,1664000,{"date":180,"open":1344,"high":1566,"low":1494,"close":1375,"change":498,"percent_change":470,"volume":2342,"transactions":9,"vwap":1375},1998100]