[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTSO":3,"homepage-market-summary":31,"stock-historical-CTSO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CTSO","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},"Cytosorbents Corp.","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","CytoSorbents Corp is a leader in blood purification for the treatment of life-threatening conditions in the intensive care unit and cardiac surgery. CytoSorbent's proprietary blood purification technologies are based on biocompatible, high-porous polymer beads that can actively remove toxic substances from blood and other bodily fluids by pore capture and surface adsorption. CytoSorbent's technologies are used in several broad applications. Specifically, two important applications are: the removal of blood thinners during and after cardiothoracic surgery to reduce the risk of severe bleeding, and the removal of inflammatory agents and toxins in common critical illnesses that can cause massive inflammation, organ failure, and patient death. Geographically, in the USA, Germany, and Others.","129","Princeton, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.05,4.17,4.29,3.83,4.185,-0.135,-3.23,12542.65,878,4.0035,7.44,0.30025,129070.58760444,52.5,5069,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},136025,49648946.90111,268.18,"2025-04-22",[182,183,193,204,214,225,235,245,256,267,277,287,297,308,317,328,339,347,355,365,376,386,397,407,417,427,437,446,456,465,474,483,493,501,509,518,528,535,543,552,560,569,577,586,597,606,615,624,630,638,647,656,665,674,682,691,698,703,710,716,721,727,733,741,749,754,762,768,773,781,789,797,804,812,820,827,835,841,846,850,857,864,870,878,885,891,896,903,910,918,924,928,935,940,944,950,958,966,974,982,988,993,998,1003,1009,1013,1019,1026,1031,1037,1041,1046,1052,1056,1061,1067,1072,1078,1083,1087,1094,1099,1105,1109,1113,1117,1125,1132,1138,1144,1150,1154,1159,1165,1172,1181,1186,1192,1198,1203,1209,1215,1221,1229,1237,1243,1250,1256,1262,1269,1275,1280,1288,1293,1300,1306,1311,1315,1319,1323,1327,1330,1336,1340,1344,1350,1356,1361,1367,1375,1379,1385,1389,1393,1398,1402,1408,1413,1417,1422,1428,1434,1438,1443,1448,1453,1456,1461,1466,1472,1478,1482,1485,1490,1494,1499,1505,1510,1515,1520,1524,1529,1534,1540,1545,1550,1555,1560,1566,1572,1577,1584,1589,1596,1602,1608,1615,1620,1624,1631,1634,1638,1643,1648,1652,1656,1661,1664,1669,1672,1678,1683,1687,1693,1699,1704,1709,1714,1718,1726,1732,1738,1745,1751,1757,1761,1767,1774,1781,1787,1792,1796,1804,1810,1815,1820,1825,1831,1837,1843,1847,1851,1854,1858,1863,1868,1873,1878,1883,1888,1892,1898,1902,1906,1908,1912,1917,1920,1925,1929,1935,1940,1946,1951,1960,1966,1970,1975,1982,1988,1994,1998,2004,2009,2014,2020,2027,2031,2036,2041,2046,2049,2053,2057,2060,2065,2069,2072,2076,2079,2085,2090,2095,2099,2102,2107,2113,2119,2124,2129,2134,2136,2141,2147,2152,2158,2161,2166,2170,2174,2178,2180,2183,2185,2189,2193,2198,2206,2210,2215,2219,2223,2226,2231,2235,2240,2243,2250,2254,2261,2265,2268,2273,2276,2281,2285,2289,2293,2296,2300,2303,2308,2311,2315,2318],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",4.38,4.5,3.93,0.285,7.31,8271.0137,471,4.2055,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",4.13,4.15,3.765,3.9,-0.1,-2.5,13674.4,382,3.9724,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",4.08,4.48,4,-0.02,-0.5,9813.25106,646,4.1621,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",4.28,4.565,3.97,4.02,-0.36,-8.22,14255.759936,1070,4.213,{"date":226,"open":227,"high":228,"low":229,"close":185,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",4.44,4.8275,4.33,0.08,1.86,6532.109,161,4.4731,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",5.2,3.94,4.3,-0.61,-12.42,24869.184403,497,4.4953,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",5.25,5.36,4.895,4.91,-0.41,-7.71,6107.825858,430,5.1576,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",5.53,5.59,5.31,5.32,-0.19,-3.45,6350.531012,211,5.386,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",5.79,5.16,5.51,-0.24,-4.17,14274.1,434,5.5086,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":113,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",5.88,6,5.5,5.75,-0.17,11770.899,524,5.8588,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",5.96,5.7501,5.76,0.03,0.52,3068.15,178,5.8818,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",6.03,6.11,5.56,5.73,-0.33,-5.45,4908.5,424,5.8219,{"date":309,"open":280,"high":310,"low":280,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",6.2388,6.06,-0.0099,-0.16,11991.720424,531,6.0661,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",6.33,6.3436,5.13,6.0699,-0.3401,-5.31,9329.741739,601,5.9754,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",6.5,6.615,6.32,6.41,0.04,0.63,12093.876412,746,6.5041,{"date":340,"open":341,"high":342,"low":343,"close":341,"change":334,"percent_change":335,"volume":344,"transactions":345,"vwap":346},"2026-09-10",6.37,6.74,6.25,14388.285106,1553,6.3993,{"date":348,"open":342,"high":349,"low":300,"close":319,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",6.98,-0.52,-7.59,36919.182998,8825,6.5579,{"date":356,"open":357,"high":26,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",6.76,6.75,6.85,-0.152,-2.17,18134.295001,4564,6.9919,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",6.906,7.394,6.732,7.002,6.652,1900.57,23115.295695,17523,7.02,{"date":377,"open":378,"high":379,"low":380,"close":153,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",0.3568,0.4059,0.34,-0.0338,-8.81,768321.726064,37948,0.3566,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",0.361,0.4717,0.333,0.3838,0.0458,13.55,5610982.166792,11258,0.4025,{"date":398,"open":399,"high":153,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",0.3339,0.33201,0.338,-0.003,-0.88,62393.4663,1062,0.3424,{"date":408,"open":409,"high":410,"low":411,"close":409,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",0.341,0.3441,0.3115,0.0054,1.61,111597.414808,470,0.3234,{"date":418,"open":419,"high":420,"low":143,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",0.33,0.374899,0.3356,-0.0048,-1.41,113684.070797,510,0.3391,{"date":428,"open":429,"high":430,"low":380,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",0.3632,0.3749,0.3404,-0.0196,-5.44,108592.0787,295,0.3498,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":233,"vwap":445},"2026-08-26",0.351,0.375357,0.36,0.0047,1.32,26283.0787,0.3617,{"date":447,"open":448,"high":449,"low":153,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",0.37,0.39,0.3553,-0.0149,-4.02,123629.2072,540,0.3685,{"date":457,"open":153,"high":458,"low":380,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",0.3811,0.3702,0.0002,0.05,158191.0422,553,0.3557,{"date":466,"open":467,"high":468,"low":469,"close":448,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":431},"2026-08-21",0.319,0.3814,0.311,0.0589,18.93,326639.883331,615,{"date":475,"open":441,"high":476,"low":27,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",0.3899,0.3111,-0.0449,-12.61,214111.7306,431,0.334,{"date":484,"open":441,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",0.3609,0.355,0.356,-0.004,-1.11,105622.854253,351,0.3583,{"date":494,"open":495,"high":148,"low":441,"close":441,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",0.379949,-0.0172,-4.56,42537.52577,190,0.3721,{"date":502,"open":128,"high":128,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",0.3772,-0.0227,-5.68,51667.245787,149,0.3925,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",0.3631,0.3999,0.0376,10.38,66598.9987,575,0.3839,{"date":519,"open":148,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",0.3891,0.3621,0.3623,-0.0077,-2.08,38677.76362,308,0.3789,{"date":529,"open":148,"high":530,"low":441,"close":448,"change":531,"percent_change":532,"volume":533,"transactions":191,"vwap":534},"2026-08-12",0.3984,0.01,2.78,103510.635981,0.3751,{"date":536,"open":537,"high":512,"low":441,"close":441,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",0.374,-0.002,-0.55,36511.303641,205,0.3651,{"date":544,"open":545,"high":449,"low":441,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",0.3611,0.362,0.002,0.56,74585.613,452,0.3692,{"date":553,"open":554,"high":148,"low":441,"close":441,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",0.3779,-0.0386,-9.68,86104.581011,200,0.366,{"date":561,"open":449,"high":128,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",0.365,0.3986,0.0139,3.61,70499.827615,241,0.3968,{"date":570,"open":448,"high":520,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":458},"2026-08-05",0.368449,0.3847,0.0073,1.93,27409.3338,169,{"date":578,"open":148,"high":128,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",0.3578,0.3774,0.0093,2.53,112622,734,0.3842,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",0.378,0.3849,0.3576,0.3681,0.0072,2,91056.934,380,0.368,{"date":598,"open":148,"high":599,"low":600,"close":485,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",0.385,0.3523,0.0108,3.08,88331.753727,363,0.3797,{"date":607,"open":608,"high":608,"low":153,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",0.363,0.3501,-0.0039,-1.1,43627.3351,192,0.3548,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",0.377,0.354,-0.016,-4.32,30212,264,0.3663,{"date":625,"open":441,"high":626,"low":153,"close":448,"change":531,"percent_change":532,"volume":627,"transactions":628,"vwap":629},"2026-07-28",0.375976,96913.8641,218,0.3615,{"date":631,"open":537,"high":632,"low":633,"close":441,"change":634,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",0.3846,0.3502,0,66006.166389,201,0.3625,{"date":639,"open":640,"high":641,"low":441,"close":441,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",0.373,0.3825,-0.0014,-0.39,37712,146,0.3635,{"date":648,"open":128,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",0.400999,0.3614,-0.0205,-5.37,38111.804,263,0.3874,{"date":657,"open":658,"high":128,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",0.3978,0.3819,-0.0117,-2.97,32263.06978,374,0.3896,{"date":666,"open":449,"high":128,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",0.375301,0.3936,0.0135,3.55,39384.471,156,0.3934,{"date":675,"open":441,"high":449,"low":441,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",0.3801,0.0201,5.58,55743.183,220,0.3765,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-17",0.35499999,0.375,0.34999999,0.36000001,-0.009,-2.44,78000,{"date":692,"open":693,"high":694,"low":687,"close":695,"change":209,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-16",0.38100001,0.38999999,0.36899999,-5.14,67200,{"date":699,"open":694,"high":700,"low":701,"close":701,"change":634,"percent_change":634,"volume":702,"transactions":9,"vwap":701},"2026-07-15",0.40099999,0.389,55500,{"date":704,"open":148,"high":705,"low":706,"close":701,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":701},"2026-07-14",0.41,0.37400001,0.009,2.37,69300,{"date":711,"open":694,"high":712,"low":448,"close":148,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":148},"2026-07-13",0.42500001,-0.001,-0.26,91300,{"date":717,"open":695,"high":718,"low":695,"close":693,"change":707,"percent_change":719,"volume":720,"transactions":9,"vwap":693},"2026-07-10",0.40000001,2.42,42400,{"date":722,"open":694,"high":718,"low":448,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-09",0.37200001,-0.018,-4.62,56600,{"date":728,"open":729,"high":705,"low":148,"close":694,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":694},"2026-07-08",0.405,-0.017,-4.18,50600,{"date":734,"open":735,"high":736,"low":148,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-07",0.41999999,0.44999999,0.40700001,-0.023,-5.35,46100,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":334,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-06",0.43599999,0.46000001,0.41800001,0.43000001,10.26,106200,{"date":750,"open":751,"high":752,"low":693,"close":694,"change":713,"percent_change":714,"volume":753,"transactions":9,"vwap":694},"2026-07-02",0.38600001,0.40799999,101900,{"date":755,"open":756,"high":705,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-01",0.39500001,0.382,0.391,0.017,4.55,178700,{"date":763,"open":148,"high":764,"low":448,"close":706,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":706},"2026-06-30",0.421,-0.008,-2.09,191100,{"date":769,"open":718,"high":743,"low":686,"close":757,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":757},"2026-06-29",0.02,5.52,150100,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-26",0.47,0.49599999,0.36199999,-0.098,-21.3,329600,{"date":782,"open":783,"high":784,"low":785,"close":744,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":744},"2026-06-25",0.47999999,0.49000001,0.45500001,-0.007,-1.5,54700,{"date":790,"open":791,"high":792,"low":705,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-24",0.417,0.51999998,0.46700001,0.038,8.86,580900,{"date":798,"open":705,"high":799,"low":705,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-23",0.44400001,0.42899999,0.016,3.87,50500,{"date":805,"open":806,"high":746,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-22",0.426,0.412,0.41299999,-0.025,-5.71,47300,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-18",0.463,0.5,0.43799999,-0.039,-8.18,145600,{"date":821,"open":815,"high":822,"low":744,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-17",0.50199997,0.477,-0.042,-8.09,194700,{"date":828,"open":784,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-16",0.60500002,0.48100001,0.51899999,0.087,20.14,1641500,{"date":836,"open":718,"high":736,"low":757,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-15",0.43200001,0.032,8,228500,{"date":842,"open":843,"high":808,"low":693,"close":718,"change":844,"percent_change":82,"volume":845,"transactions":9,"vwap":718},"2026-06-12",0.38800001,0.012,440500,{"date":847,"open":746,"high":746,"low":448,"close":843,"change":738,"percent_change":848,"volume":849,"transactions":9,"vwap":843},"2026-06-11",-5.6,441200,{"date":851,"open":764,"high":852,"low":718,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-10",0.44,0.41100001,-0.012,-2.84,76800,{"date":858,"open":859,"high":860,"low":861,"close":859,"change":707,"percent_change":862,"volume":863,"transactions":9,"vwap":859},"2026-06-09",0.42300001,0.47099999,0.42199999,2.17,94800,{"date":865,"open":783,"high":783,"low":752,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-08",0.414,-0.045,-9.8,43500,{"date":871,"open":872,"high":792,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-05",0.47499999,0.43700001,0.45899999,-0.029,-5.94,77800,{"date":879,"open":880,"high":881,"low":736,"close":882,"change":713,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-04",0.46200001,0.495,0.48800001,-0.2,262600,{"date":886,"open":887,"high":792,"low":736,"close":888,"change":707,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-03",0.48500001,0.48899999,1.88,1155300,{"date":892,"open":893,"high":784,"low":785,"close":783,"change":844,"percent_change":894,"volume":895,"transactions":9,"vwap":783},"2026-06-02",0.48300001,2.56,30700,{"date":897,"open":784,"high":898,"low":899,"close":900,"change":738,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-01",0.528,0.454,0.46799999,-4.68,65800,{"date":904,"open":784,"high":905,"low":880,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-29",0.505,0.491,-0.005,-1.01,67400,{"date":911,"open":912,"high":913,"low":914,"close":776,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":776},"2026-05-28",0.49900001,0.51700002,0.45199999,0.004,0.81,139500,{"date":919,"open":775,"high":881,"low":852,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-27",0.49200001,0.029,6.26,148200,{"date":925,"open":775,"high":783,"low":736,"close":814,"change":547,"percent_change":926,"volume":927,"transactions":9,"vwap":814},"2026-05-26",0.43,101000,{"date":929,"open":744,"high":775,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-22",0.44299999,0.461,0.001,0.22,115400,{"date":936,"open":937,"high":793,"low":938,"close":744,"change":113,"percent_change":939,"volume":917,"transactions":9,"vwap":744},"2026-05-21",0.45100001,0.435,-2.13,{"date":941,"open":814,"high":783,"low":736,"close":775,"change":402,"percent_change":942,"volume":943,"transactions":9,"vwap":775},"2026-05-20",-0.63,91400,{"date":945,"open":775,"high":815,"low":744,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-19",0.47299999,-0.006,-1.25,38200,{"date":951,"open":784,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-18",0.52999997,0.45300001,0.479,-0.019,-3.82,171800,{"date":959,"open":960,"high":961,"low":920,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-15",0.52700001,0.55000001,0.498,-0.044,-8.12,190000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":875,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-14",0.57999998,0.59899998,0.51499999,0.542,-5.08,305600,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-13",0.61000001,0.56999999,0.57099998,-0.015,-2.56,92700,{"date":983,"open":984,"high":335,"low":968,"close":985,"change":963,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-12",0.62,0.58600003,-6.98,43300,{"date":989,"open":976,"high":335,"low":976,"close":335,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":335},"2026-05-11",0.021,3.45,62600,{"date":994,"open":335,"high":335,"low":995,"close":996,"change":713,"percent_change":313,"volume":997,"transactions":9,"vwap":996},"2026-05-08",0.60000002,0.60900003,40800,{"date":999,"open":1000,"high":1001,"low":977,"close":976,"change":334,"percent_change":375,"volume":1002,"transactions":9,"vwap":976},"2026-05-07",0.58399999,0.62900001,163600,{"date":1004,"open":976,"high":1005,"low":1006,"close":977,"change":1007,"percent_change":1008,"volume":934,"transactions":9,"vwap":977},"2026-05-06",0.61900002,0.56900001,-0.035,-5.79,{"date":1010,"open":984,"high":335,"low":829,"close":829,"change":979,"percent_change":1011,"volume":1012,"transactions":9,"vwap":829},"2026-05-05",-2.42,30000,{"date":1014,"open":335,"high":1015,"low":984,"close":984,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":984},"2026-05-04",0.64999998,0.006,0.98,27200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":915,"percent_change":138,"volume":1025,"transactions":9,"vwap":1024},"2026-05-01",0.63999999,0.64499998,0.611,0.61400002,35600,{"date":1027,"open":984,"high":1022,"low":976,"close":976,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":976},"2026-04-30",-0.026,-4.09,18000,{"date":1032,"open":1021,"high":1033,"low":976,"close":1034,"change":1035,"percent_change":280,"volume":1036,"transactions":9,"vwap":1034},"2026-04-29",0.648,0.63599998,0.036,44500,{"date":1038,"open":976,"high":1022,"low":995,"close":995,"change":854,"percent_change":1039,"volume":1040,"transactions":9,"vwap":995},"2026-04-28",-1.96,31600,{"date":1042,"open":335,"high":1015,"low":976,"close":1043,"change":619,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-27",0.61199999,-2.55,59300,{"date":1047,"open":1021,"high":1015,"low":1048,"close":1049,"change":209,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-24",0.61500001,0.62800002,-3.09,22100,{"date":1053,"open":335,"high":1015,"low":1024,"close":1033,"change":759,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1033},"2026-04-23",2.69,17300,{"date":1057,"open":1023,"high":1058,"low":1023,"close":1059,"change":531,"percent_change":413,"volume":1060,"transactions":9,"vwap":1059},"2026-04-22",0.65700001,0.63099998,29500,{"date":1062,"open":1021,"high":1021,"low":984,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-21",0.62099999,-0.024,-3.72,22600,{"date":1068,"open":1069,"high":1069,"low":335,"close":1022,"change":979,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1022},"2026-04-20",0.69400001,-2.27,59100,{"date":1073,"open":976,"high":1074,"low":995,"close":1075,"change":461,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-17",0.67000002,0.66000003,8.2,127700,{"date":1079,"open":976,"high":335,"low":995,"close":976,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":976},"2026-04-16",0.019,3.21,52300,{"date":1084,"open":976,"high":976,"low":968,"close":1085,"change":547,"percent_change":380,"volume":1086,"transactions":9,"vwap":1085},"2026-04-15",0.59100002,32700,{"date":1088,"open":1089,"high":1090,"low":978,"close":1091,"change":915,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-14",0.58700001,0.60399997,0.58899999,0.68,50800,{"date":1095,"open":1063,"high":1063,"low":977,"close":1096,"change":809,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-13",0.58499998,-4.1,80200,{"date":1100,"open":984,"high":984,"low":1101,"close":976,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":976},"2026-04-10",0.59799999,0.005,0.83,44800,{"date":1106,"open":984,"high":984,"low":1107,"close":829,"change":979,"percent_change":1011,"volume":1108,"transactions":9,"vwap":829},"2026-04-09",0.59600002,32000,{"date":1110,"open":1015,"high":1075,"low":984,"close":984,"change":531,"percent_change":1111,"volume":1112,"transactions":9,"vwap":984},"2026-04-08",1.64,126500,{"date":1114,"open":996,"high":1001,"low":968,"close":976,"change":770,"percent_change":1115,"volume":1116,"transactions":9,"vwap":976},"2026-04-07",3.39,84800,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-06",0.579,0.63499999,0.58999997,0.007,1.2,72200,{"date":1126,"open":1121,"high":1127,"low":1128,"close":1129,"change":1035,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-02",0.59299999,0.53100002,0.583,6.58,253000,{"date":1133,"open":995,"high":995,"low":1134,"close":1135,"change":955,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-01",0.54000002,0.54699999,-3.36,76100,{"date":1139,"open":968,"high":995,"low":1140,"close":1141,"change":1016,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-31",0.53200001,0.56599998,1.07,108800,{"date":1145,"open":1121,"high":995,"low":1146,"close":548,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":548},"2026-03-30",0.52600002,-0.033,-5.56,246500,{"date":1151,"open":984,"high":984,"low":961,"close":1127,"change":786,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1127},"2026-03-27",-1.17,158400,{"date":1155,"open":1023,"high":1022,"low":912,"close":995,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":995},"2026-03-26",-0.071,-10.58,174400,{"date":1160,"open":1075,"high":1161,"low":1043,"close":1162,"change":809,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-25",0.69599998,0.671,-3.59,70700,{"date":1166,"open":1167,"high":1168,"low":1075,"close":1161,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1161},"2026-03-24",0.69499999,0.75,0.022,3.26,66300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-23",0.68599999,0.69,0.66299999,0.67400002,0.014,2.12,88500,{"date":1182,"open":984,"high":1183,"low":1184,"close":1075,"change":1169,"percent_change":991,"volume":1185,"transactions":9,"vwap":1075},"2026-03-20",0.66600001,0.60600001,224200,{"date":1187,"open":1075,"high":1188,"low":995,"close":1189,"change":854,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-19",0.69999999,0.63800001,-1.85,196600,{"date":1193,"open":1194,"high":1175,"low":1015,"close":1015,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1015},"2026-03-18",0.685,-0.03,-4.41,22800,{"date":1199,"open":1022,"high":1188,"low":1022,"close":1200,"change":292,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-17",0.68000001,4.62,28100,{"date":1204,"open":1205,"high":1205,"low":1049,"close":1015,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1015},"2026-03-16",0.72000003,-0.058,-8.19,252500,{"date":1210,"open":1211,"high":1211,"low":1200,"close":1212,"change":724,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-13",0.74400002,0.708,-2.48,30900,{"date":1216,"open":1205,"high":1217,"low":1194,"close":1218,"change":932,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-12",0.74299997,0.72600001,0.14,130100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-11",0.75999999,0.79900002,0.72500002,-0.057,-7.29,39700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":949,"transactions":9,"vwap":1234},"2026-03-10",0.81300002,0.84399998,0.77999997,0.78200001,-0.028,-3.46,{"date":1238,"open":1239,"high":1239,"low":1240,"close":916,"change":844,"percent_change":1241,"volume":1242,"transactions":9,"vwap":916},"2026-03-09",0.815,0.76999998,1.5,53600,{"date":1244,"open":1245,"high":1246,"low":1240,"close":1247,"change":786,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-06",0.80500001,0.81599998,0.79799998,-0.87,86700,{"date":1251,"open":1252,"high":1253,"low":1240,"close":1245,"change":1254,"percent_change":1255,"volume":748,"transactions":9,"vwap":1245},"2026-03-05",0.77499998,0.80900002,0.015,1.9,{"date":1257,"open":1240,"high":1258,"low":1259,"close":1260,"change":113,"percent_change":948,"volume":1261,"transactions":9,"vwap":1260},"2026-03-04",0.80000001,0.76899999,0.79000002,49000,{"date":1263,"open":1264,"high":1265,"low":1188,"close":1258,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1258},"2026-03-03",0.73000002,0.82499999,0.051,6.81,169400,{"date":1270,"open":1271,"high":1223,"low":1264,"close":1272,"change":488,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-02",0.75300002,0.74900001,-0.53,28900,{"date":1276,"open":1264,"high":1223,"low":1264,"close":1271,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1271},"2026-02-27",0.026,3.58,48300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":801,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-26",0.72899997,0.73100001,0.70999998,0.727,2.25,25300,{"date":1289,"open":1175,"high":1282,"low":1200,"close":1290,"change":990,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-25",0.71100003,3.04,40000,{"date":1294,"open":1295,"high":1188,"low":1296,"close":1175,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1175},"2026-02-24",0.68900001,0.67900002,0.011,1.62,61400,{"date":1301,"open":1302,"high":1295,"low":1015,"close":1296,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1296},"2026-02-23",0.65499997,0.039,6.09,93200,{"date":1307,"open":1302,"high":1308,"low":1021,"close":1021,"change":688,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1021},"2026-02-20",0.66799998,-1.39,23700,{"date":1312,"open":1302,"high":1075,"low":1021,"close":1313,"change":634,"percent_change":634,"volume":1314,"transactions":9,"vwap":1313},"2026-02-19",0.64899999,17200,{"date":1316,"open":1302,"high":1176,"low":984,"close":1313,"change":707,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1313},"2026-02-18",1.41,198900,{"date":1320,"open":1321,"high":1074,"low":335,"close":1021,"change":713,"percent_change":313,"volume":1322,"transactions":9,"vwap":1021},"2026-02-17",0.64200002,47100,{"date":1324,"open":1075,"high":1074,"low":335,"close":1325,"change":1016,"percent_change":1326,"volume":732,"transactions":9,"vwap":1325},"2026-02-13",0.64099997,0.94,{"date":1328,"open":1015,"high":1175,"low":335,"close":1120,"change":1254,"percent_change":719,"volume":1329,"transactions":9,"vwap":1120},"2026-02-12",158800,{"date":1331,"open":1332,"high":1194,"low":984,"close":984,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":984},"2026-02-11",0.67500001,-0.05,-7.46,121400,{"date":1337,"open":1200,"high":1194,"low":1074,"close":1074,"change":713,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1074},"2026-02-10",-0.15,19800,{"date":1341,"open":1074,"high":1342,"low":1074,"close":1162,"change":713,"percent_change":1338,"volume":1343,"transactions":9,"vwap":1162},"2026-02-09",0.71600002,26000,{"date":1345,"open":1075,"high":1188,"low":1075,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-06",0.67199999,0.042,6.67,52700,{"date":1351,"open":1200,"high":1352,"low":335,"close":335,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":335},"2026-02-05",0.70099998,-0.041,-6.11,70000,{"date":1357,"open":1200,"high":1264,"low":1074,"close":1162,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1162},"2026-02-04",-0.014,-2.04,79600,{"date":1362,"open":1363,"high":1264,"low":1074,"close":1194,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1194},"2026-02-03",0.68699998,0.008,1.18,158900,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-02",0.63300002,0.67799997,0.67699999,0.047,7.46,45900,{"date":1376,"open":1075,"high":1370,"low":335,"close":335,"change":875,"percent_change":1377,"volume":1378,"transactions":9,"vwap":335},"2026-01-30",-4.4,128600,{"date":1380,"open":1381,"high":1188,"low":1325,"close":1382,"change":1064,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-29",0.69700003,0.65899998,-3.51,67800,{"date":1386,"open":1295,"high":1188,"low":1075,"close":1387,"change":1016,"percent_change":1388,"volume":992,"transactions":9,"vwap":1387},"2026-01-28",0.68300003,0.89,{"date":1390,"open":1074,"high":1200,"low":1059,"close":1371,"change":759,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1371},"2026-01-27",2.58,159100,{"date":1394,"open":1175,"high":1395,"low":1015,"close":1075,"change":209,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1075},"2026-01-26",0.70200002,-2.94,109600,{"date":1399,"open":1295,"high":1264,"low":1074,"close":1200,"change":915,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1200},"2026-01-23",0.59,53900,{"date":1403,"open":1370,"high":1404,"low":1177,"close":1405,"change":907,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-22",0.70700002,0.676,-0.73,78200,{"date":1409,"open":1410,"high":1284,"low":1296,"close":1411,"change":915,"percent_change":1400,"volume":1412,"transactions":9,"vwap":1411},"2026-01-21",0.68199998,0.68099999,61800,{"date":1414,"open":1175,"high":1284,"low":1332,"close":1371,"change":809,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1371},"2026-01-20",-3.56,38800,{"date":1418,"open":1188,"high":1419,"low":1175,"close":1395,"change":1297,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1395},"2026-01-16",0.71899998,1.59,31400,{"date":1423,"open":1282,"high":1282,"low":1074,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-15",0.69099998,-0.027,-3.76,59500,{"date":1429,"open":1430,"high":1430,"low":1188,"close":1431,"change":854,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-14",0.74000001,0.71799999,-1.64,76500,{"date":1435,"open":1205,"high":1264,"low":1284,"close":1264,"change":921,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1264},"2026-01-13",4.14,149300,{"date":1439,"open":1440,"high":1282,"low":1074,"close":1352,"change":292,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1352},"2026-01-12",0.69800001,4.47,97200,{"date":1444,"open":1074,"high":1445,"low":1015,"close":1162,"change":538,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1162},"2026-01-09",0.69199997,-0.3,83800,{"date":1449,"open":1188,"high":1188,"low":1308,"close":1450,"change":786,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-08",0.67299998,-1.03,48500,{"date":1454,"open":1175,"high":1188,"low":1450,"close":1200,"change":634,"percent_change":634,"volume":1455,"transactions":9,"vwap":1200},"2026-01-07",23000,{"date":1457,"open":1200,"high":1188,"low":1458,"close":1200,"change":1178,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1200},"2026-01-06",0.66100001,2.1,63200,{"date":1462,"open":1075,"high":1200,"low":1463,"close":1183,"change":531,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1183},"2026-01-05",0.65100002,1.52,41400,{"date":1467,"open":1468,"high":1411,"low":1015,"close":1469,"change":759,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-02",0.65799999,0.65600002,2.66,48700,{"date":1473,"open":1021,"high":1200,"low":1474,"close":1475,"change":402,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-31",0.616,0.639,-0.47,295100,{"date":1479,"open":1075,"high":1332,"low":1059,"close":1321,"change":724,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1321},"2025-12-30",-2.73,152200,{"date":1483,"open":1075,"high":1175,"low":1075,"close":1075,"change":209,"percent_change":1396,"volume":1484,"transactions":9,"vwap":1075},"2025-12-29",124000,{"date":1486,"open":1188,"high":1188,"low":1487,"close":1200,"change":688,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1200},"2025-12-26",0.65399998,-1.31,131100,{"date":1491,"open":1284,"high":1284,"low":1411,"close":1295,"change":1492,"percent_change":1493,"volume":709,"transactions":9,"vwap":1295},"2025-12-24",-0.011,-1.57,{"date":1495,"open":1430,"high":1430,"low":1363,"close":1188,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1188},"2025-12-23",-0.066,-8.62,56400,{"date":1500,"open":1021,"high":1501,"low":1021,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-12-22",0.76599997,0.129,20.25,184200,{"date":1506,"open":1475,"high":1332,"low":984,"close":1507,"change":765,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-19",0.63700002,-1.24,280600,{"date":1511,"open":1512,"high":1075,"low":1048,"close":1022,"change":547,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1022},"2025-12-18",0.625,0.31,138000,{"date":1516,"open":1015,"high":1183,"low":1021,"close":1517,"change":1518,"percent_change":775,"volume":1519,"transactions":9,"vwap":1517},"2025-12-17",0.64300001,0.003,91500,{"date":1521,"open":1325,"high":1183,"low":1049,"close":1021,"change":1178,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1021},"2025-12-16",2.24,147900,{"date":1525,"open":1074,"high":1200,"low":995,"close":1526,"change":1206,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-15",0.62599999,-8.48,321900,{"date":1530,"open":1205,"high":1205,"low":335,"close":1531,"change":1028,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-12",0.68400002,-3.66,159300,{"date":1535,"open":1536,"high":1282,"low":1536,"close":1284,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1284},"2025-12-11",0.66500002,0.053,8.07,79800,{"date":1541,"open":1188,"high":1264,"low":1302,"close":1058,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1058},"2025-12-10",-0.092,-12.28,260500,{"date":1546,"open":1205,"high":1547,"low":1205,"close":1272,"change":1548,"percent_change":991,"volume":1549,"transactions":9,"vwap":1272},"2025-12-09",0.759,0.025,52600,{"date":1551,"open":1205,"high":1168,"low":1284,"close":1552,"change":947,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-08",0.72399998,-0.82,104300,{"date":1556,"open":1430,"high":1271,"low":1557,"close":1264,"change":688,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1264},"2025-12-05",0.704,-1.22,70200,{"date":1561,"open":1205,"high":1562,"low":1167,"close":1563,"change":707,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-04",0.74599999,0.73900002,1.23,66000,{"date":1567,"open":1233,"high":1258,"low":1568,"close":1264,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1264},"2025-12-03",0.70499998,-0.036,-4.7,93400,{"date":1573,"open":1574,"high":1246,"low":1271,"close":1501,"change":801,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1501},"2025-12-02",0.78600001,2.13,33500,{"date":1578,"open":1579,"high":1580,"low":1168,"close":1168,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1168},"2025-12-01",0.79500002,0.82999998,-0.061,-7.52,122200,{"date":1585,"open":1233,"high":1586,"low":1501,"close":1587,"change":770,"percent_change":582,"volume":1588,"transactions":9,"vwap":1587},"2025-11-28",0.833,0.81099999,37800,{"date":1590,"open":1591,"high":1591,"low":1260,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-11-26",0.83899999,0.79100001,-0.046,-5.5,134900,{"date":1597,"open":1580,"high":1598,"low":1234,"close":1599,"change":1364,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-25",0.85000002,0.83700001,0.97,93900,{"date":1603,"open":1284,"high":1598,"low":1404,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-11-24",0.829,0.122,17.26,138100,{"date":1609,"open":1610,"high":1611,"low":976,"close":1404,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1404},"2025-11-21",0.62199998,0.71200001,0.085,13.67,172400,{"date":1616,"open":1617,"high":1617,"low":995,"close":1610,"change":730,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1610},"2025-11-20",0.65200001,-2.66,157900,{"date":1621,"open":1610,"high":1200,"low":1024,"close":1475,"change":759,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1475},"2025-11-19",2.73,90700,{"date":1625,"open":1381,"high":1626,"low":1627,"close":1610,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1610},"2025-11-18",0.699,0.61299998,-0.034,-5.18,218300,{"date":1632,"open":1075,"high":1188,"low":1469,"close":1469,"change":488,"percent_change":240,"volume":1633,"transactions":9,"vwap":1469},"2025-11-17",81500,{"date":1635,"open":1200,"high":1188,"low":995,"close":1075,"change":947,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1075},"2025-11-14",-0.9,135600,{"date":1639,"open":1371,"high":1188,"low":1021,"close":1183,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1183},"2025-11-13",0.027,4.23,292800,{"date":1644,"open":1424,"high":1440,"low":976,"close":1475,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1475},"2025-11-12",-0.059,-8.45,237900,{"date":1649,"open":1205,"high":1592,"low":1424,"close":1440,"change":1064,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1440},"2025-11-11",-3.32,148500,{"date":1653,"open":1284,"high":1272,"low":1284,"close":1654,"change":1178,"percent_change":1655,"volume":1384,"transactions":9,"vwap":1654},"2025-11-10",0.722,1.98,{"date":1657,"open":1264,"high":1658,"low":1188,"close":1212,"change":538,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1212},"2025-11-07",0.736,-0.28,129900,{"date":1662,"open":1430,"high":1272,"low":1284,"close":1284,"change":1007,"percent_change":1570,"volume":1663,"transactions":9,"vwap":1284},"2025-11-06",80800,{"date":1665,"open":1233,"high":1258,"low":1666,"close":1666,"change":1593,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-05",0.745,-5.82,196300,{"date":1670,"open":1233,"high":1258,"low":1240,"close":1592,"change":531,"percent_change":1671,"volume":702,"transactions":9,"vwap":1592},"2025-11-04",1.28,{"date":1673,"open":916,"high":1674,"low":1430,"close":1675,"change":1358,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-03",0.81199998,0.78100002,-1.76,87400,{"date":1679,"open":1592,"high":1604,"low":1592,"close":1579,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1579},"2025-10-31",0.013,1.66,71700,{"date":1684,"open":916,"high":1598,"low":1685,"close":1234,"change":634,"percent_change":634,"volume":1686,"transactions":9,"vwap":1234},"2025-10-30",0.77100003,222800,{"date":1688,"open":1689,"high":1598,"low":1233,"close":1234,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1234},"2025-10-29",0.83999997,-0.054,-6.46,115900,{"date":1694,"open":1580,"high":1695,"low":1580,"close":1696,"change":801,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-28",0.86000001,0.83600003,1.95,31100,{"date":1700,"open":1598,"high":1695,"low":1701,"close":1701,"change":1195,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-27",0.81999999,-3.53,45400,{"date":1705,"open":1706,"high":1695,"low":1706,"close":1598,"change":1364,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1598},"2025-10-24",0.84899998,0.95,15700,{"date":1710,"open":1711,"high":1712,"low":1580,"close":1711,"change":765,"percent_change":1713,"volume":1287,"transactions":9,"vwap":1711},"2025-10-23",0.84200001,0.86400002,-0.94,{"date":1715,"open":1580,"high":1712,"low":1716,"close":1598,"change":1169,"percent_change":1470,"volume":1717,"transactions":9,"vwap":1598},"2025-10-22",0.801,84900,{"date":1719,"open":1720,"high":1721,"low":1701,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-10-21",0.85500002,0.88,0.82800001,-0.022,-2.59,125100,{"date":1727,"open":1728,"high":1729,"low":1689,"close":1598,"change":1569,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1598},"2025-10-20",0.89300001,0.89999998,-4.06,86800,{"date":1733,"open":1734,"high":1735,"low":1721,"close":1736,"change":209,"percent_change":1737,"volume":981,"transactions":9,"vwap":1736},"2025-10-17",0.91000003,0.92000002,0.88599998,-2.21,{"date":1739,"open":1740,"high":1735,"low":1741,"close":1742,"change":113,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-16",0.91900003,0.90499997,0.90600002,-1.09,41500,{"date":1746,"open":1326,"high":1326,"low":1747,"close":1748,"change":947,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-15",0.91399997,0.91600001,-0.65,33800,{"date":1752,"open":1734,"high":1753,"low":1734,"close":1754,"change":765,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-14",0.93000001,0.92199999,-0.86,38400,{"date":1758,"open":1735,"high":1759,"low":1735,"close":1753,"change":1178,"percent_change":1760,"volume":1427,"transactions":9,"vwap":1753},"2025-10-13",0.986,1.53,{"date":1762,"open":1763,"high":1764,"low":1729,"close":1748,"change":619,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1748},"2025-10-10",0.92799997,0.94999999,-1.72,126000,{"date":1768,"open":1769,"high":47,"low":1770,"close":1771,"change":1772,"percent_change":1196,"volume":1773,"transactions":9,"vwap":1771},"2025-10-09",0.94599998,0.92400002,0.93199998,-0.043,65100,{"date":1775,"open":1764,"high":1776,"low":1777,"close":1778,"change":292,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-08",0.98900002,0.935,0.97500002,3.17,101600,{"date":1782,"open":1326,"high":1783,"low":1326,"close":1784,"change":1102,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-07",0.99900001,0.94499999,0.53,19200,{"date":1788,"open":1764,"high":1789,"low":1326,"close":1326,"change":963,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1326},"2025-10-06",0.98799998,-4.47,54800,{"date":1793,"open":1789,"high":90,"low":1794,"close":1795,"change":713,"percent_change":199,"volume":927,"transactions":9,"vwap":1795},"2025-10-03",0.95099998,0.98400003,{"date":1797,"open":1764,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-10-02",0.99000001,0.93099999,0.98500001,0.052,5.57,154900,{"date":1805,"open":1734,"high":1806,"low":1734,"close":1807,"change":713,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-01",0.949,0.93300003,-0.11,29400,{"date":1811,"open":1770,"high":1812,"low":1770,"close":1813,"change":707,"percent_change":1600,"volume":1814,"transactions":9,"vwap":1813},"2025-09-30",0.93800002,0.93400002,11000,{"date":1816,"open":1742,"high":1764,"low":1742,"close":1817,"change":688,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-09-29",0.92500001,-0.96,56800,{"date":1821,"open":1734,"high":1822,"low":1734,"close":1813,"change":1364,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1813},"2025-09-26",0.954,0.86,54600,{"date":1826,"open":1769,"high":1822,"low":1827,"close":1828,"change":1425,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-09-25",0.91799998,0.926,-2.83,44600,{"date":1832,"open":1326,"high":1833,"low":1735,"close":1834,"change":765,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-09-24",0.97000003,0.95300001,-0.83,68900,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":907,"percent_change":350,"volume":1842,"transactions":9,"vwap":1841},"2025-09-23",0.95999998,0.99299997,0.96100003,74900,{"date":1844,"open":1729,"high":1845,"low":1729,"close":1845,"change":1548,"percent_change":1470,"volume":1846,"transactions":9,"vwap":1845},"2025-09-22",0.96600002,188200,{"date":1848,"open":1753,"high":1764,"low":1817,"close":1849,"change":1364,"percent_change":1823,"volume":1850,"transactions":9,"vwap":1849},"2025-09-19",0.94099998,126300,{"date":1852,"open":1741,"high":1764,"low":1741,"close":1807,"change":921,"percent_change":1081,"volume":1853,"transactions":9,"vwap":1807},"2025-09-18",38000,{"date":1855,"open":1828,"high":1806,"low":1729,"close":1856,"change":907,"percent_change":539,"volume":1857,"transactions":9,"vwap":1856},"2025-09-17",0.90399998,166000,{"date":1859,"open":1741,"high":1754,"low":1860,"close":1861,"change":947,"percent_change":1862,"volume":1850,"transactions":9,"vwap":1861},"2025-09-16",0.866,0.90899998,-0.66,{"date":1864,"open":1753,"high":1326,"low":1865,"close":1866,"change":1064,"percent_change":980,"volume":1867,"transactions":9,"vwap":1866},"2025-09-15",0.90100002,0.91500002,77100,{"date":1869,"open":1839,"high":1833,"low":1735,"close":1870,"change":1358,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-09-12",0.93900001,-1.47,69500,{"date":1874,"open":1764,"high":1875,"low":1771,"close":1834,"change":1364,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1834},"2025-09-11",0.98000002,0.85,43900,{"date":1879,"open":1875,"high":1880,"low":1771,"close":1784,"change":1881,"percent_change":324,"volume":1882,"transactions":9,"vwap":1784},"2025-09-10",0.99800003,-0.053,87900,{"date":1884,"open":1875,"high":1885,"low":1875,"close":1880,"change":801,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1880},"2025-09-09",1.04,1.63,83200,{"date":1889,"open":1875,"high":90,"low":1833,"close":1890,"change":801,"percent_change":1681,"volume":1891,"transactions":9,"vwap":1890},"2025-09-08",0.98199999,68100,{"date":1893,"open":1894,"high":1875,"low":1895,"close":1845,"change":113,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1845},"2025-09-05",0.95499998,0.93599999,-1.02,27700,{"date":1899,"open":1798,"high":1798,"low":1841,"close":1900,"change":488,"percent_change":251,"volume":1901,"transactions":9,"vwap":1900},"2025-09-04",0.97600001,10500,{"date":1903,"open":1777,"high":1776,"low":1777,"close":1875,"change":292,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1875},"2025-09-03",3.16,72800,{"date":1907,"open":1771,"high":1875,"low":1771,"close":1764,"change":1122,"percent_change":160,"volume":1471,"transactions":9,"vwap":1764},"2025-09-02",{"date":1909,"open":1771,"high":1794,"low":1910,"close":1911,"change":1122,"percent_change":1168,"volume":1549,"transactions":9,"vwap":1911},"2025-08-29",0.91100001,0.94300002,{"date":1913,"open":1914,"high":1915,"low":1734,"close":1895,"change":1016,"percent_change":1916,"volume":1040,"transactions":9,"vwap":1895},"2025-08-28",0.912,0.958,0.65,{"date":1918,"open":1729,"high":1915,"low":1729,"close":1753,"change":634,"percent_change":634,"volume":1919,"transactions":9,"vwap":1753},"2025-08-27",82400,{"date":1921,"open":1721,"high":1764,"low":1721,"close":1753,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1753},"2025-08-26",0.024,2.65,73600,{"date":1926,"open":1753,"high":1833,"low":1598,"close":1742,"change":786,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1742},"2025-08-25",-0.77,171100,{"date":1930,"open":1740,"high":1798,"low":1721,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-08-22",0.91299999,0.069,8.18,349600,{"date":1936,"open":1729,"high":1753,"low":1937,"close":1232,"change":1333,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1232},"2025-08-21",0.82700002,-5.59,296200,{"date":1941,"open":103,"high":103,"low":1721,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-08-20",0.89399999,-0.186,-17.22,691500,{"date":1947,"open":1948,"high":1949,"low":1142,"close":1948,"change":209,"percent_change":1950,"volume":1588,"transactions":9,"vwap":1948},"2025-08-19",1.08,1.12,-1.82,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-08-18",1.15,1.188,1.09,1.1,-0.06,-5.17,90200,{"date":1961,"open":1962,"high":1963,"low":1949,"close":1963,"change":770,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-08-15",1.14,1.16,1.75,39000,{"date":1967,"open":1948,"high":1962,"low":1968,"close":1962,"change":108,"percent_change":301,"volume":1969,"transactions":9,"vwap":1962},"2025-08-14",1.03,77900,{"date":1971,"open":1972,"high":1973,"low":1885,"close":1948,"change":770,"percent_change":1974,"volume":1082,"transactions":9,"vwap":1948},"2025-08-13",1.05,1.095,1.89,{"date":1976,"open":1953,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-08-12",1.179,1.06,-0.14,-11.67,170600,{"date":1983,"open":90,"high":1984,"low":103,"close":1123,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1123},"2025-08-11",1.22,0.2,20,318400,{"date":1989,"open":1870,"high":1990,"low":1734,"close":47,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":47},"2025-08-08",1.007,0.107,11.98,98400,{"date":1995,"open":1996,"high":1753,"low":1728,"close":1728,"change":688,"percent_change":1997,"volume":1360,"transactions":9,"vwap":1728},"2025-08-07",0.90200001,-1,{"date":1999,"open":1910,"high":1326,"low":2000,"close":1996,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1996},"2025-08-06",0.875,-0.013,-1.42,72600,{"date":2005,"open":2006,"high":1870,"low":2007,"close":1866,"change":915,"percent_change":852,"volume":2008,"transactions":9,"vwap":1866},"2025-08-05",0.89200002,0.87199998,52500,{"date":2010,"open":1729,"high":1910,"low":2011,"close":1910,"change":1347,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1910},"2025-08-04",0.84100002,4.83,218900,{"date":2015,"open":2007,"high":2016,"low":2017,"close":2018,"change":1080,"percent_change":1522,"volume":2019,"transactions":9,"vwap":2018},"2025-08-01",0.889,0.77200001,0.86900002,4634200,{"date":2021,"open":2022,"high":2023,"low":1706,"close":1598,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1598},"2025-07-31",0.917,0.94700003,-0.07,-7.61,146400,{"date":2028,"open":2029,"high":1875,"low":1735,"close":1735,"change":531,"percent_change":1956,"volume":2030,"transactions":9,"vwap":1735},"2025-07-30",0.97299999,55700,{"date":2032,"open":1778,"high":47,"low":1734,"close":1734,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1734},"2025-07-29",-0.032,-3.4,49300,{"date":2037,"open":1890,"high":103,"low":2038,"close":2038,"change":538,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-07-28",0.94199997,-0.21,64600,{"date":2042,"open":90,"high":1885,"low":2043,"close":2043,"change":2044,"percent_change":848,"volume":2045,"transactions":9,"vwap":2043},"2025-07-25",0.94400001,-0.056,143500,{"date":2047,"open":1968,"high":1978,"low":47,"close":47,"change":209,"percent_change":1039,"volume":2048,"transactions":9,"vwap":47},"2025-07-24",33100,{"date":2050,"open":90,"high":2051,"low":47,"close":90,"change":770,"percent_change":593,"volume":2052,"transactions":9,"vwap":90},"2025-07-23",1.057,84600,{"date":2054,"open":1972,"high":1948,"low":47,"close":47,"change":2055,"percent_change":2056,"volume":1919,"transactions":9,"vwap":47},"2025-07-22",-0.04,-3.85,{"date":2058,"open":90,"high":1972,"low":103,"close":1885,"change":531,"percent_change":1600,"volume":2059,"transactions":9,"vwap":1885},"2025-07-21",23600,{"date":2061,"open":103,"high":2062,"low":103,"close":1968,"change":334,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1968},"2025-07-18",1.064,4.04,22400,{"date":2066,"open":1972,"high":1956,"low":1798,"close":1798,"change":1333,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1798},"2025-07-17",-4.81,98100,{"date":2070,"open":1885,"high":1142,"low":1885,"close":1885,"change":531,"percent_change":1600,"volume":2071,"transactions":9,"vwap":1885},"2025-07-16",18900,{"date":2073,"open":1968,"high":1885,"low":90,"close":1968,"change":209,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1968},"2025-07-15",-1.9,40400,{"date":2077,"open":1972,"high":1142,"low":1885,"close":1972,"change":113,"percent_change":1713,"volume":2078,"transactions":9,"vwap":1972},"2025-07-14",32800,{"date":2080,"open":1949,"high":2081,"low":1972,"close":1978,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1978},"2025-07-11",1.159,-0.08,-7.02,46400,{"date":2086,"open":1955,"high":1962,"low":2087,"close":1962,"change":292,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1962},"2025-07-10",1.087,2.7,110500,{"date":2091,"open":1142,"high":118,"low":1142,"close":2092,"change":108,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-07-09",1.11,5.71,44400,{"date":2096,"open":1978,"high":1948,"low":1968,"close":1972,"change":770,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1972},"2025-07-08",1.94,72900,{"date":2100,"open":1955,"high":1963,"low":1968,"close":1968,"change":1957,"percent_change":1594,"volume":2101,"transactions":9,"vwap":1968},"2025-07-07",119200,{"date":2103,"open":103,"high":118,"low":47,"close":1955,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1955},"2025-07-03",0.09,9,201900,{"date":2108,"open":2092,"high":1949,"low":2109,"close":47,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":47},"2025-07-02",0.92900002,-0.29,-22.48,576000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":531,"percent_change":133,"volume":1498,"transactions":9,"vwap":2118},"2025-07-01",1.27,1.3,1.252,1.29,{"date":2120,"open":2115,"high":2116,"low":2121,"close":1671,"change":461,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1671},"2025-06-30",1.245,4.07,104600,{"date":2125,"open":61,"high":2126,"low":1962,"close":1564,"change":461,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1564},"2025-06-27",1.25,4.24,187800,{"date":2130,"open":1123,"high":2131,"low":1953,"close":1365,"change":209,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1365},"2025-06-26",1.21,-1.67,46800,{"date":2135,"open":1365,"high":1564,"low":1956,"close":1123,"change":634,"percent_change":634,"volume":1969,"transactions":9,"vwap":1123},"2025-06-25",{"date":2137,"open":2138,"high":2138,"low":1123,"close":1123,"change":1957,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1123},"2025-06-24",1.39,-4.76,140500,{"date":2142,"open":1365,"high":2143,"low":1365,"close":2144,"change":230,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-06-23",1.37,1.26,6.78,210600,{"date":2148,"open":61,"high":2149,"low":1949,"close":1365,"change":770,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1365},"2025-06-20",1.275,1.72,335300,{"date":2153,"open":1564,"high":2154,"low":2155,"close":1963,"change":2055,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1963},"2025-06-18",1.24,1.155,-3.33,44100,{"date":2159,"open":2131,"high":2126,"low":1953,"close":1123,"change":209,"percent_change":1432,"volume":2160,"transactions":9,"vwap":1123},"2025-06-17",75200,{"date":2162,"open":2092,"high":2118,"low":1885,"close":1984,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1984},"2025-06-16",0.13,11.93,195700,{"date":2167,"open":1885,"high":2092,"low":1968,"close":1955,"change":770,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1955},"2025-06-13",1.87,69400,{"date":2171,"open":1142,"high":1956,"low":1972,"close":1142,"change":209,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1142},"2025-06-12",-1.83,23300,{"date":2175,"open":1972,"high":1949,"low":1885,"close":1955,"change":292,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1955},"2025-06-11",2.83,45700,{"date":2179,"open":1978,"high":1955,"low":90,"close":1978,"change":209,"percent_change":1190,"volume":1663,"transactions":9,"vwap":1978},"2025-06-10",{"date":2181,"open":1885,"high":1955,"low":1968,"close":1948,"change":770,"percent_change":1974,"volume":2182,"transactions":9,"vwap":1948},"2025-06-09",93000,{"date":2184,"open":1978,"high":1978,"low":90,"close":1978,"change":531,"percent_change":1707,"volume":992,"transactions":9,"vwap":1978},"2025-06-06",{"date":2186,"open":1875,"high":1978,"low":1875,"close":1972,"change":461,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1972},"2025-06-05",5,71000,{"date":2190,"open":103,"high":2191,"low":47,"close":47,"change":634,"percent_change":634,"volume":2192,"transactions":9,"vwap":47},"2025-06-04",1.055,103300,{"date":2194,"open":1721,"high":103,"low":1721,"close":47,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":47},"2025-06-03",0.142,16.55,162800,{"date":2199,"open":2200,"high":2201,"low":1711,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-06-02",0.87,0.89899999,0.85799998,0.018,2.14,35700,{"date":2207,"open":1689,"high":1721,"low":1689,"close":1689,"change":770,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1689},"2025-05-30",2.44,127300,{"date":2211,"open":2212,"high":2200,"low":1701,"close":1701,"change":209,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1701},"2025-05-29",0.86500001,-2.38,49700,{"date":2216,"open":1701,"high":1598,"low":1701,"close":1689,"change":1080,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1689},"2025-05-28",2.31,15000,{"date":2220,"open":1706,"high":1729,"low":916,"close":2221,"change":1064,"percent_change":855,"volume":2222,"transactions":9,"vwap":2221},"2025-05-27",0.82099998,217500,{"date":2224,"open":2200,"high":2200,"low":2225,"close":2225,"change":488,"percent_change":1476,"volume":1082,"transactions":9,"vwap":2225},"2025-05-23",0.84500003,{"date":2227,"open":2200,"high":1721,"low":1701,"close":1706,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1706},"2025-05-22",-0.021,-2.41,137700,{"date":2232,"open":1689,"high":2201,"low":2233,"close":2200,"change":292,"percent_change":2234,"volume":1071,"transactions":9,"vwap":2200},"2025-05-21",0.83499998,3.57,{"date":2236,"open":2018,"high":2237,"low":1689,"close":1689,"change":113,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1689},"2025-05-20",0.89700001,-1.18,60000,{"date":2241,"open":2201,"high":1735,"low":1689,"close":1598,"change":1333,"percent_change":1148,"volume":2242,"transactions":9,"vwap":1598},"2025-05-19",58800,{"date":2244,"open":1689,"high":2245,"low":2246,"close":1729,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1729},"2025-05-16",0.90700001,0.83399999,0.065,7.78,163000,{"date":2251,"open":2011,"high":1729,"low":1580,"close":2233,"change":1640,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2233},"2025-05-15",3.34,56300,{"date":2255,"open":2256,"high":1729,"low":1716,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-05-14",0.88999999,0.80800003,-0.062,-7.13,168100,{"date":2262,"open":1721,"high":2263,"low":2200,"close":2200,"change":634,"percent_change":634,"volume":2264,"transactions":9,"vwap":2200},"2025-05-13",0.88499999,93300,{"date":2266,"open":2256,"high":1729,"low":2200,"close":2200,"change":713,"percent_change":1808,"volume":2267,"transactions":9,"vwap":2200},"2025-05-12",38600,{"date":2269,"open":2201,"high":1729,"low":2200,"close":2270,"change":932,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-05-09",0.87099999,0.11,49600,{"date":2274,"open":1729,"high":1729,"low":2200,"close":2200,"change":2001,"percent_change":1871,"volume":2275,"transactions":9,"vwap":2200},"2025-05-08",166900,{"date":2277,"open":1729,"high":1734,"low":2270,"close":2278,"change":786,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-05-07",0.88300002,-0.79,58600,{"date":2282,"open":1741,"high":1753,"low":2200,"close":2256,"change":724,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2256},"2025-05-06",-1.98,57900,{"date":2286,"open":1753,"high":1753,"low":1729,"close":2287,"change":2033,"percent_change":2034,"volume":2288,"transactions":9,"vwap":2287},"2025-05-05",0.90799999,96700,{"date":2290,"open":1735,"high":2043,"low":2200,"close":1326,"change":2024,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1326},"2025-05-02",-6.93,1259900,{"date":2294,"open":90,"high":1142,"low":47,"close":103,"change":634,"percent_change":634,"volume":2295,"transactions":9,"vwap":103},"2025-05-01",119100,{"date":2297,"open":1956,"high":1956,"low":47,"close":103,"change":1808,"percent_change":2298,"volume":2299,"transactions":9,"vwap":103},"2025-04-30",-9.82,176900,{"date":2301,"open":1956,"high":1949,"low":1972,"close":1949,"change":292,"percent_change":2302,"volume":1887,"transactions":9,"vwap":1949},"2025-04-29",2.75,{"date":2304,"open":1956,"high":2305,"low":1948,"close":1955,"change":113,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1955},"2025-04-28",1.142,-0.91,34600,{"date":2309,"open":1962,"high":1953,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":2310,"transactions":9,"vwap":1956},"2025-04-25",32600,{"date":2312,"open":1972,"high":1963,"low":1972,"close":1963,"change":2104,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1963},"2025-04-24",8.41,69600,{"date":2316,"open":1956,"high":1956,"low":1978,"close":1142,"change":1195,"percent_change":1480,"volume":2317,"transactions":9,"vwap":1142},"2025-04-23",16200,{"date":180,"open":1949,"high":1949,"low":1972,"close":1956,"change":209,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1956},-1.79,51900]