[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIMN":3,"homepage-market-summary":30,"stock-historical-LIMN":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LIMN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Liminatus Pharma, Inc. Class A Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Liminatus Pharma Inc is a clinical-stage biopharmaceutical company engaged in developing cancer therapies and treatments. The company is developing a next generation CD47 immune checkpoint inhibitor that enables cancer cells to evade detection by the immune system. Anti-CD47 monoclonal antibodies generally induce anemia and thrombocytopenia due to their binding to red blood cells and platelets. The Liminatus CD47 mAb has shown to preferentially bind to immune cells, but not to red blood cells and platelets and does not induce hemolysis. The clinical candidate is currently in the late preclinical stage.","1","Cerritos, CA",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},3.99,3.8,4.08,3.9,0.09,2.31,17784.20051,523,3.9819,5.8756,0.094999999,13099693.164053777,67.4,359,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":20,"price":131,"is_up":39},"Industrials","XLI",170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":116,"price":145,"is_up":39},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},33.66,9469137,3399420220.177498,-60.38,"2025-05-01",[181,182,191,201,212,222,233,244,252,262,272,282,292,303,313,324,335,344,352,360,368,377,384,392,401,409,418,427,437,448,459,469,479,490,499,508,518,529,540,550,561,571,581,590,601,611,618,627,636,644,655,664,672,681,691,701,708,717,722,727,735,741,745,751,758,764,772,779,785,789,794,799,803,809,813,819,824,829,833,838,844,851,856,861,868,874,882,890,897,904,910,915,922,928,937,942,948,953,957,961,965,972,978,983,988,993,999,1003,1009,1013,1016,1019,1023,1027,1034,1040,1044,1050,1056,1063,1068,1071,1076,1081,1086,1089,1094,1099,1105,1110,1114,1118,1123,1127,1131,1136,1139,1143,1148,1152,1157,1164,1171,1179,1185,1189,1193,1198,1204,1210,1215,1220,1227,1232,1237,1241,1247,1253,1257,1263,1270,1279,1288,1297,1306,1315,1323,1332,1339,1347,1355,1362,1371,1379,1387,1395,1403,1410,1417,1424,1430,1437,1444,1451,1456,1464,1472,1479,1485,1492,1500,1506,1512,1520,1527,1534,1540,1546,1550,1555,1561,1569,1576,1584,1592,1600,1607,1615,1623,1632,1638,1647,1653,1661,1668,1673,1681,1688,1696,1701,1707,1711,1714,1720,1724,1729,1734,1740,1745,1751,1758,1762,1767,1772,1777,1782,1786,1790,1795,1799,1803,1807,1812,1816,1821,1825,1829,1834,1840,1845,1853,1860,1865,1872,1878,1882,1887,1891,1894,1900,1906,1911,1915,1920,1924,1930,1936,1944,1951,1959,1965,1971,1978,1985,1991,2000,2008,2015,2021,2025,2032,2037,2045,2052,2058,2065,2071,2077,2083,2090,2095,2103,2110,2115,2123,2132,2140,2148,2154,2163,2172,2179,2187,2195,2202,2208,2215,2222,2229,2237,2245,2254,2262,2269,2276,2284,2292,2300,2308,2316,2324,2333,2340,2349,2357,2365,2371,2378,2387,2395,2404,2412,2421,2430,2437,2446,2452,2456,2461,2468,2474,2481,2486,2493,2500,2507,2512,2516,2523,2528,2534,2542,2550,2554,2560,2565,2571,2577,2584],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":184,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",3.75,3.95,0.15,4,24332.86,405,3.8612,{"date":192,"open":193,"high":194,"low":195,"close":184,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",3.74,3.86,3.65,0.02,0.54,28171.5661,431,3.7392,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",3.81,3.9738,3.7101,3.73,-0.18,-4.6,9263.919473,327,3.83,{"date":213,"open":214,"high":215,"low":211,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",4.23,4.3099,3.91,-0.36,-8.43,38361.717888,622,4.0862,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",4.14,4.4794,4.1302,4.27,0.075,1.79,18548.480587,709,4.2172,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",4.26,4.34,4.0906,4.195,0.015,0.36,18578.951471,459,4.1726,{"date":245,"open":246,"high":214,"low":187,"close":247,"change":186,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",4.16,4.18,3.72,16969.905818,425,4.0992,{"date":253,"open":254,"high":255,"low":19,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",4.05,4.1369,4.03,-0.04,-0.98,17701.052901,419,4.0653,{"date":263,"open":264,"high":235,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",3.71,3.6406,4.07,0.43,11.81,88496.4889,907,4.0095,{"date":273,"open":274,"high":248,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",3.68,3.56,3.64,0.16,4.6,16137.983,547,3.631,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":20,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",3.43,3.675,3.41,3.48,2.65,23256.445777,477,3.5324,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",3.35,3.44,3.3452,3.39,0.06,1.8,8873.669814,316,3.3861,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":207,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",3.46,3.545,3.32,3.33,-5.13,15696.3084,387,3.4097,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",3.5,3.58,3.4147,3.51,-0.01,-0.28,11490.564492,516,3.5317,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",3.45,3.615,3.29,3.52,0.05,1.44,36909.659093,677,3.4391,{"date":336,"open":337,"high":285,"low":305,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",3.63,3.47,-0.16,-4.41,31463.243,1056,3.5803,{"date":345,"open":346,"high":17,"low":347,"close":337,"change":186,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",3.54,3.4505,4.31,20175.169587,418,3.6227,{"date":353,"open":354,"high":195,"low":287,"close":287,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",3.6,-0.14,-3.87,20835.915598,600,3.5674,{"date":361,"open":248,"high":362,"low":329,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":280,"vwap":367},"2026-09-08",3.725,3.62,-0.09,-2.43,26298.455689,3.6417,{"date":369,"open":370,"high":371,"low":195,"close":264,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",3.7,3.82,0.01,0.27,23255.928258,596,3.7168,{"date":378,"open":276,"high":216,"low":379,"close":370,"change":355,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",3.6101,-3.65,22527.04195,808,3.7341,{"date":385,"open":194,"high":187,"low":370,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",3.84,0.195,5.35,31338.5274,554,3.8442,{"date":393,"open":17,"high":17,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",3.42,3.645,-0.215,-5.57,53452.5569,1256,3.6377,{"date":402,"open":403,"high":235,"low":17,"close":194,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",4.24,-0.37,-8.75,51651.509679,998,4.062,{"date":410,"open":411,"high":412,"low":214,"close":214,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",4.36,4.74,-0.17,-3.86,40518.853911,1619,4.4485,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":319,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",4.37,4.88,4.4,-0.23,52080.340084,1320,4.6069,{"date":428,"open":429,"high":430,"low":235,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",4.42,4.545,4.41,-0.2,-4.34,49387.554466,1493,4.4114,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",4.64,4.8399,4.35,4.61,-0.06,-1.28,73212.606919,1728,4.5768,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",5.03,5.04,4.6101,4.67,-0.49,-9.5,83117.364355,4665,4.8015,{"date":460,"open":461,"high":25,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",5.53,5.15,5.16,5.0474,4482.59,117361.966457,11034,5.4491,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":474},"2026-08-20",0.1138,0.1189,0.1079,0.1126,0.0009,0.81,3391426.810398,14766,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",0.1107,0.117999,0.105,0.1117,-0.0183,-14.08,4587097.745356,41907,0.1096,{"date":491,"open":492,"high":493,"low":492,"close":492,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",0.13,0.1407,-0.0114,-8.06,2838145.813921,4512,0.1259,{"date":500,"open":501,"high":502,"low":492,"close":503,"change":504,"percent_change":172,"volume":505,"transactions":506,"vwap":507},"2026-08-17",0.1315,0.1495,0.1414,0.0014,4030394.376291,7139,0.1395,{"date":509,"open":510,"high":511,"low":512,"close":510,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",0.14,0.144,0.1273,-0.0099,-6.6,13022503.731436,19830,0.1362,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",0.1477,0.184,0.13411,0.1499,0.0414,38.16,550794671.235264,400831,0.1616,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",0.1122,0.1143,0.1067,0.1085,-0.003,-2.69,1141559.9288,5431,0.1091,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":471},"2026-08-11",0.1191,0.1248,0.1025,0.1115,-0.0055,-4.7,2525071.684547,7304,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",0.1005,0.1227,0.0998,0.117,0.014,13.59,6441684.963131,13490,0.1134,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",0.0989,0.107,0.103,0.0041,4.15,2052552.915996,4582,0.1035,{"date":572,"open":573,"high":574,"low":575,"close":563,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",0.1013,0.1052,0.096,-0.0061,-5.81,2054821.235097,6833,0.1012,{"date":582,"open":564,"high":583,"low":584,"close":483,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",0.1149,0.1031,-0.0132,-11.17,2741922.541757,9159,0.1077,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",0.1089,0.1224,0.1087,0.1182,0.0045,3.96,4642377.34565,14619,0.1156,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",0.104,0.1271,0.1137,0.0107,10.39,21599072.215193,26363,0.115,{"date":612,"open":565,"high":613,"low":614,"close":565,"change":475,"percent_change":161,"volume":615,"transactions":616,"vwap":617},"2026-07-31",0.1056,0.0983,4579216.453623,5910,0.1051,{"date":619,"open":483,"high":473,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",0.1,0.1021,-0.0037,-3.5,1731950.886605,4213,0.1043,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":504,"percent_change":633,"volume":634,"transactions":635,"vwap":574},"2026-07-29",0.1055,0.1099,0.10095,0.1058,1.34,1763834.367537,3974,{"date":637,"open":620,"high":638,"low":620,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":497,"vwap":643},"2026-07-28",0.1066,0.1044,0.0015,1.46,1492199.460095,0.1034,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",0.1076,0.1129,0.0986,0.1029,-0.008,-7.21,3929936.9277,6015,0.1042,{"date":656,"open":657,"high":657,"low":564,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",0.1187,0.1109,-0.0078,-6.57,2769759.183416,3294,0.113,{"date":665,"open":666,"high":666,"low":610,"close":657,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",0.1215,-0.0033,-2.7,2066036.529067,4353,0.1177,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":553},"2026-07-22",0.1155,0.1279,0.122,0.0023,1.92,5187269.162417,7997,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":605},"2026-07-21",0.1081,0.1225,0.106,0.1197,0.0056,4.91,7070295.190589,9164,{"date":692,"open":555,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",0.1193,0.11025,0.1141,-0.0089,-7.24,8849832.665135,12912,0.1147,{"date":702,"open":676,"high":703,"low":610,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-17",0.132,0.123,-0.025,-16.89,25409600,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-16",0.141,0.19599999,0.12800001,0.148,0.033,28.7,578146600,{"date":718,"open":483,"high":510,"low":603,"close":610,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":610},"2026-07-15",0.011,10.58,107287800,{"date":723,"open":620,"high":603,"low":26,"close":603,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":603},"2026-07-14",-0.004,-3.7,2893000,{"date":728,"open":729,"high":730,"low":26,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-13",0.109,0.11,0.108,-0.006,-5.26,3553700,{"date":736,"open":730,"high":610,"low":685,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",0.114,-0.009,-7.32,3179600,{"date":742,"open":610,"high":704,"low":663,"close":704,"change":743,"percent_change":743,"volume":744,"transactions":9,"vwap":704},"2026-07-09",0,3732500,{"date":746,"open":747,"high":712,"low":663,"close":704,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":704},"2026-07-08",0.116,-0.007,-5.38,6575300,{"date":752,"open":753,"high":754,"low":730,"close":492,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":492},"2026-07-07",0.124,0.139,-0.013,-9.09,11893800,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":743,"percent_change":743,"volume":763,"transactions":9,"vwap":762},"2026-07-06",0.15899999,0.13699999,0.14300001,58882000,{"date":765,"open":766,"high":767,"low":768,"close":762,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":762},"2026-07-02",0.16599999,0.207,0.125,0.028,24.35,520331800,{"date":773,"open":774,"high":753,"low":775,"close":610,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":610},"2026-07-01",0.097999997,0.096000001,0.005,4.55,41412600,{"date":780,"open":564,"high":781,"low":603,"close":730,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":730},"2026-06-30",0.119,0.002,1.85,66468200,{"date":786,"open":685,"high":730,"low":620,"close":731,"change":782,"percent_change":787,"volume":788,"transactions":9,"vwap":731},"2026-06-29",1.89,1450900,{"date":790,"open":620,"high":685,"low":775,"close":685,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":685},"2026-06-26",0.007,7.07,818600,{"date":795,"open":685,"high":685,"low":26,"close":796,"change":724,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-25",0.098999999,-3.88,904900,{"date":800,"open":729,"high":801,"low":620,"close":565,"change":650,"percent_change":651,"volume":802,"transactions":9,"vwap":565},"2026-06-24",0.112,1276500,{"date":804,"open":730,"high":805,"low":483,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-23",0.111,-0.002,-1.77,1099400,{"date":810,"open":747,"high":555,"low":564,"close":663,"change":732,"percent_change":811,"volume":812,"transactions":9,"vwap":663},"2026-06-22",-5.04,1319800,{"date":814,"open":815,"high":816,"low":747,"close":781,"change":535,"percent_change":817,"volume":818,"transactions":9,"vwap":781},"2026-06-18",0.118,0.121,-2.46,948700,{"date":820,"open":737,"high":753,"low":801,"close":676,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":676},"2026-06-17",0.008,7.02,1241200,{"date":825,"open":826,"high":768,"low":805,"close":737,"change":732,"percent_change":827,"volume":828,"transactions":9,"vwap":737},"2026-06-16",0.12,-5,1889800,{"date":830,"open":826,"high":492,"low":826,"close":826,"change":806,"percent_change":831,"volume":832,"transactions":9,"vwap":826},"2026-06-15",-1.64,1738100,{"date":834,"open":761,"high":710,"low":676,"close":676,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":676},"2026-06-12",-0.014,-10.29,2224400,{"date":839,"open":761,"high":762,"low":840,"close":841,"change":806,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-11",0.134,0.13600001,-1.45,1290300,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":777,"volume":850,"transactions":9,"vwap":848},"2026-06-10",0.133,0.149,0.138,0.006,2868800,{"date":852,"open":762,"high":853,"low":492,"close":703,"change":738,"percent_change":854,"volume":855,"transactions":9,"vwap":703},"2026-06-09",0.147,-6.38,1436500,{"date":857,"open":754,"high":710,"low":703,"close":710,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":710},"2026-06-08",-0.001,-0.7,2552600,{"date":862,"open":863,"high":864,"low":841,"close":865,"change":738,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-05",0.15099999,0.155,0.142,-5.96,2801500,{"date":869,"open":870,"high":871,"low":870,"close":863,"change":858,"percent_change":872,"volume":873,"transactions":9,"vwap":863},"2026-06-04",0.145,0.156,-0.66,2707100,{"date":875,"open":876,"high":877,"low":870,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-03",0.15000001,0.169,0.152,-0.043,-22.05,8625900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":239,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-02",0.18799999,0.212,0.18099999,0.19499999,8.33,10233700,{"date":891,"open":892,"high":884,"low":766,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-01",0.167,0.18000001,0.016,9.76,7641800,{"date":898,"open":899,"high":893,"low":277,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-29",0.177,0.164,-0.016,-8.89,4404100,{"date":905,"open":906,"high":907,"low":908,"close":893,"change":743,"percent_change":743,"volume":909,"transactions":9,"vwap":893},"2026-05-28",0.176,0.185,0.17200001,3601900,{"date":911,"open":912,"high":913,"low":760,"close":893,"change":894,"percent_change":895,"volume":914,"transactions":9,"vwap":893},"2026-05-27",0.163,0.192,8493300,{"date":916,"open":917,"high":918,"low":277,"close":900,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":900},"2026-05-26",0.16500001,0.17399999,-0.005,-2.96,5948900,{"date":923,"open":886,"high":924,"low":703,"close":877,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":877},"2026-05-22",0.182,-0.077,-31.3,26448600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-21",0.30700001,0.35800001,0.23199999,0.24600001,0.058,30.85,322162200,{"date":938,"open":884,"high":939,"low":907,"close":884,"change":806,"percent_change":940,"volume":941,"transactions":9,"vwap":884},"2026-05-20",0.19,-1.05,30867900,{"date":943,"open":944,"high":913,"low":893,"close":939,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":939},"2026-05-19",0.189,0.003,1.6,596600,{"date":949,"open":950,"high":950,"low":906,"close":950,"change":791,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-18",0.18700001,3.89,1228500,{"date":954,"open":893,"high":944,"low":899,"close":893,"change":724,"percent_change":955,"volume":956,"transactions":9,"vwap":893},"2026-05-15",-2.17,780200,{"date":958,"open":950,"high":939,"low":886,"close":521,"change":858,"percent_change":959,"volume":960,"transactions":9,"vwap":521},"2026-05-14",-0.54,529300,{"date":962,"open":939,"high":963,"low":907,"close":907,"change":748,"percent_change":380,"volume":964,"transactions":9,"vwap":907},"2026-05-13",0.19400001,641900,{"date":966,"open":967,"high":968,"low":969,"close":913,"change":755,"percent_change":970,"volume":971,"transactions":9,"vwap":913},"2026-05-12",0.199,0.204,0.186,-6.34,696500,{"date":973,"open":974,"high":975,"low":166,"close":976,"change":782,"percent_change":126,"volume":977,"transactions":9,"vwap":976},"2026-05-11",0.20100001,0.206,0.205,647000,{"date":979,"open":976,"high":975,"low":980,"close":981,"change":782,"percent_change":172,"volume":982,"transactions":9,"vwap":981},"2026-05-08",0.198,0.20299999,730500,{"date":984,"open":974,"high":985,"low":974,"close":974,"change":724,"percent_change":986,"volume":987,"transactions":9,"vwap":974},"2026-05-07",0.208,-1.95,473100,{"date":989,"open":968,"high":990,"low":968,"close":976,"change":535,"percent_change":991,"volume":992,"transactions":9,"vwap":976},"2026-05-06",0.20999999,-1.44,664200,{"date":994,"open":995,"high":996,"low":985,"close":985,"change":919,"percent_change":997,"volume":998,"transactions":9,"vwap":985},"2026-05-05",0.22,0.22499999,-2.35,355900,{"date":1000,"open":166,"high":995,"low":166,"close":1001,"change":821,"percent_change":19,"volume":1002,"transactions":9,"vwap":1001},"2026-05-04",0.213,567700,{"date":1004,"open":968,"high":1005,"low":981,"close":976,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":976},"2026-05-01",0.214,0.001,0.49,1025200,{"date":1010,"open":166,"high":1011,"low":967,"close":968,"change":743,"percent_change":743,"volume":1012,"transactions":9,"vwap":968},"2026-04-30",0.20900001,614800,{"date":1014,"open":981,"high":1001,"low":980,"close":968,"change":743,"percent_change":743,"volume":1015,"transactions":9,"vwap":968},"2026-04-29",816500,{"date":1017,"open":968,"high":985,"low":711,"close":968,"change":1006,"percent_change":1007,"volume":1018,"transactions":9,"vwap":968},"2026-04-28",917100,{"date":1020,"open":980,"high":767,"low":980,"close":981,"change":776,"percent_change":1021,"volume":1022,"transactions":9,"vwap":981},"2026-04-27",2.53,820000,{"date":1024,"open":980,"high":166,"low":939,"close":980,"change":806,"percent_change":1025,"volume":1026,"transactions":9,"vwap":980},"2026-04-24",-1,651200,{"date":1028,"open":1029,"high":995,"low":1030,"close":166,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":166},"2026-04-23",0.21600001,0.193,-0.019,-8.68,1338800,{"date":1035,"open":974,"high":995,"low":974,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-22",0.219,0.013,6.31,695500,{"date":1041,"open":1005,"high":1036,"low":939,"close":975,"change":738,"percent_change":1042,"volume":1043,"transactions":9,"vwap":975},"2026-04-21",-4.19,2188700,{"date":1045,"open":1005,"high":1046,"low":985,"close":1047,"change":724,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-20",0.226,0.215,-1.83,1806400,{"date":1051,"open":1029,"high":1052,"low":976,"close":1036,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1036},"2026-04-17",0.23999999,-0.011,-4.78,3927500,{"date":1057,"open":886,"high":1058,"low":893,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-16",0.234,0.23,0.044,23.66,15557100,{"date":1064,"open":907,"high":1065,"low":1066,"close":969,"change":849,"percent_change":308,"volume":1067,"transactions":9,"vwap":969},"2026-04-15",0.244,0.17900001,107104000,{"date":1069,"open":950,"high":944,"low":899,"close":893,"change":743,"percent_change":743,"volume":1070,"transactions":9,"vwap":893},"2026-04-14",20399800,{"date":1072,"open":1073,"high":1030,"low":893,"close":893,"change":650,"percent_change":1074,"volume":1075,"transactions":9,"vwap":893},"2026-04-13",0.191,-4.26,1046200,{"date":1077,"open":166,"high":166,"low":907,"close":884,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":884},"2026-04-10",-0.018,-8.74,1621600,{"date":1082,"open":924,"high":1011,"low":893,"close":975,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":975},"2026-04-09",0.022,11.96,2894800,{"date":1087,"open":907,"high":767,"low":521,"close":521,"change":858,"percent_change":959,"volume":1088,"transactions":9,"vwap":521},"2026-04-08",2710200,{"date":1090,"open":924,"high":944,"low":1091,"close":907,"change":806,"percent_change":1092,"volume":1093,"transactions":9,"vwap":907},"2026-04-07",0.175,-1.07,730200,{"date":1095,"open":1073,"high":1073,"low":924,"close":950,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":950},"2026-04-06",0.012,6.86,1575700,{"date":1100,"open":1101,"high":950,"low":760,"close":1091,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1091},"2026-04-02",0.168,0.004,2.34,510800,{"date":1106,"open":908,"high":1066,"low":766,"close":1107,"change":858,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-01",0.171,-0.58,474600,{"date":1111,"open":906,"high":886,"low":908,"close":908,"change":919,"percent_change":1112,"volume":1113,"transactions":9,"vwap":908},"2026-03-31",-2.82,1789000,{"date":1115,"open":924,"high":913,"low":1091,"close":899,"change":1053,"percent_change":1116,"volume":1117,"transactions":9,"vwap":899},"2026-03-30",-5.85,868700,{"date":1119,"open":913,"high":711,"low":1120,"close":884,"change":748,"percent_change":1121,"volume":1122,"transactions":9,"vwap":884},"2026-03-27",0.183,-3.59,1522100,{"date":1124,"open":166,"high":968,"low":963,"close":887,"change":858,"percent_change":1125,"volume":1126,"transactions":9,"vwap":887},"2026-03-26",-0.51,638300,{"date":1128,"open":976,"high":1005,"low":963,"close":711,"change":732,"percent_change":1129,"volume":1130,"transactions":9,"vwap":711},"2026-03-25",-2.97,683700,{"date":1132,"open":990,"high":1005,"low":1030,"close":1133,"change":319,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-24",0.20200001,-4.72,729800,{"date":1137,"open":985,"high":995,"low":976,"close":885,"change":743,"percent_change":743,"volume":1138,"transactions":9,"vwap":885},"2026-03-23",804200,{"date":1140,"open":985,"high":1001,"low":1030,"close":885,"change":719,"percent_change":1141,"volume":1142,"transactions":9,"vwap":885},"2026-03-20",5.47,1632500,{"date":1144,"open":990,"high":1145,"low":913,"close":974,"change":1053,"percent_change":1146,"volume":1147,"transactions":9,"vwap":974},"2026-03-19",0.223,-5.19,2362400,{"date":1149,"open":996,"high":996,"low":990,"close":885,"change":1078,"percent_change":1150,"volume":1151,"transactions":9,"vwap":885},"2026-03-18",-7.83,2012100,{"date":1153,"open":1065,"high":1154,"low":1059,"close":1059,"change":732,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1059},"2026-03-17",0.245,-2.54,3110700,{"date":1158,"open":1159,"high":1160,"low":1059,"close":1161,"change":945,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-16",0.23800001,0.249,0.236,1.29,1024400,{"date":1165,"open":1166,"high":1160,"low":1167,"close":1168,"change":919,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-13",0.242,0.23100001,0.233,-2.1,1622300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1159,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1159},"2026-03-12",0.25,0.255,0.235,-0.017,-6.67,2154800,{"date":1180,"open":1173,"high":1181,"low":1182,"close":1174,"change":1037,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1174},"2026-03-11",0.27000001,0.241,5.37,3138000,{"date":1186,"open":1058,"high":1187,"low":932,"close":1166,"change":821,"percent_change":394,"volume":1188,"transactions":9,"vwap":1166},"2026-03-10",0.252,1836800,{"date":1190,"open":1161,"high":1160,"low":1059,"close":1058,"change":782,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1058},"2026-03-09",0.86,949300,{"date":1194,"open":1187,"high":1187,"low":932,"close":932,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":932},"2026-03-06",-0.029,-11.11,1109300,{"date":1199,"open":1065,"high":1200,"low":1159,"close":1201,"change":556,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-05",0.27700001,0.26100001,5.67,2267900,{"date":1205,"open":1175,"high":1173,"low":996,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-04",0.24699999,0.017,7.39,1007100,{"date":1211,"open":1160,"high":1212,"low":990,"close":1059,"change":755,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1059},"2026-03-03",0.25400001,-5.35,1489100,{"date":1216,"open":1173,"high":1173,"low":1159,"close":1217,"change":319,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-02",0.243,-3.95,1063100,{"date":1221,"open":1161,"high":1222,"low":1168,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-27",0.27500001,0.25299999,0.023,10,4337800,{"date":1228,"open":1052,"high":1154,"low":1229,"close":1059,"change":738,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1059},"2026-02-26",0.222,-3.77,1942200,{"date":1233,"open":932,"high":1052,"low":995,"close":1234,"change":791,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-02-25",0.23899999,3.02,1739900,{"date":1238,"open":1161,"high":1173,"low":1046,"close":932,"change":919,"percent_change":1239,"volume":1240,"transactions":9,"vwap":932},"2026-02-24",-2.11,3158800,{"date":1242,"open":1243,"high":1174,"low":1243,"close":1244,"change":821,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-23",0.228,0.237,3.49,4099700,{"date":1248,"open":1243,"high":1249,"low":990,"close":1250,"change":738,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-20",0.248,0.229,-3.78,6862300,{"date":1254,"open":1181,"high":1222,"low":1059,"close":1159,"change":748,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1159},"2026-02-19",-2.86,25436600,{"date":1258,"open":1259,"high":1260,"low":1052,"close":1154,"change":1053,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1154},"2026-02-18",0.27200001,0.28099999,-4.3,8639000,{"date":1264,"open":1223,"high":1265,"low":996,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-17",0.28299999,0.25600001,-0.12,-31.91,13813200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-13",0.49200001,0.5,0.35100001,0.37599999,-0.109,-22.47,6630700,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-12",0.63999999,0.67000002,0.47499999,0.48500001,-0.112,-18.76,6362200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-11",1.07,1.1,0.58099997,0.597,-0.663,-52.62,17177100,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-10",1.555,1.67,1.21,1.26,-0.19,-13.1,10391500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-09",1.985,2.83,1.32,1.45,-0.39,-21.2,75679700,{"date":1316,"open":1317,"high":1318,"low":946,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-06",2.15,2.63,1.84,-0.21,-10.24,48782200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-05",1.71,2.5,1.54,2.05,0.62,43.36,78087000,{"date":1333,"open":1334,"high":1335,"low":1290,"close":1336,"change":240,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-04",1.15,2.1,1.43,33.64,100487800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1290,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1290},"2026-02-03",0.67799997,1.22,0.63300002,0.499,87.39,87519500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":371,"volume":1354,"transactions":9,"vwap":1352},"2026-02-02",0.56999999,0.602,0.54100001,0.57099998,0.021,4916100,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":257,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-01-30",0.60000002,0.54000002,0.55000001,-6.78,76600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-01-29",0.62300003,0.639,0.58200002,0.58999997,-0.02,-3.28,96700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-28",0.64899999,0.65600002,0.61000001,-0.045,-6.87,109300,{"date":1380,"open":1381,"high":1382,"low":1375,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-27",0.69999999,0.70999998,0.65499997,-0.047,-6.7,190800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-26",0.76700002,0.76999998,0.70200002,-0.071,-9.18,51100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":945,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-23",0.78500003,0.79799998,0.75700003,0.773,0.39,31400,{"date":1404,"open":1405,"high":1390,"low":1406,"close":1390,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1390},"2026-01-22",0.75999999,0.71600002,0.054,7.54,70900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1406,"change":835,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1406},"2026-01-21",0.73000002,0.73199999,0.69,-1.92,50400,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1412,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1412},"2026-01-20",0.76899999,0.69599998,-0.039,-5.07,116900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1419,"change":319,"percent_change":444,"volume":1429,"transactions":9,"vwap":1419},"2026-01-16",0.76499999,0.77899998,0.75199997,60900,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1427,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1427},"2026-01-15",0.80599999,0.745,0.029,3.87,50600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1441,"change":738,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-14",0.792,0.79400003,0.75,-1.19,57700,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1053,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-13",0.82999998,0.75400001,0.759,-1.43,80800,{"date":1452,"open":1400,"high":476,"low":1453,"close":1390,"change":1060,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1390},"2026-01-12",0.736,6.06,123800,{"date":1457,"open":1458,"high":1459,"low":1382,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-09",0.87300003,0.87400001,0.72600001,-0.094,-11.46,201800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1267,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-08",0.91000003,0.94,0.80000001,0.81999999,-12.77,200100,{"date":1473,"open":1474,"high":1467,"low":1475,"close":1467,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1467},"2026-01-07",0.73699999,0.72000003,0.275,41.35,802700,{"date":1480,"open":1481,"high":1391,"low":1482,"close":1482,"change":1078,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-06",0.68000001,0.66500002,-2.64,41300,{"date":1486,"open":1282,"high":1487,"low":1482,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-05",0.73900002,0.68300003,0.042,6.55,41600,{"date":1493,"open":1494,"high":1495,"low":121,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-02",0.63499999,0.67699999,0.64099997,0.031,5.08,62500,{"date":1501,"open":1364,"high":1502,"low":1375,"close":1375,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1375},"2025-12-31",0.64600003,-0.034,-5.28,83900,{"date":1507,"open":1502,"high":1341,"low":1494,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-30",0.64399999,-0.022,-3.3,145500,{"date":1513,"open":1514,"high":1481,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-29",0.62800002,0.62400001,0.66600001,0.019,2.94,172600,{"date":1521,"open":1382,"high":1522,"low":1365,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-26",0.71100003,0.64700001,-0.061,-8.62,186900,{"date":1528,"open":1382,"high":1529,"low":1481,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-24",0.72799999,0.708,-0.03,-4.07,143100,{"date":1535,"open":1441,"high":1390,"low":1412,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-12-23",0.73799998,-0.023,-3.02,74200,{"date":1541,"open":1542,"high":1468,"low":1405,"close":1543,"change":1195,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-22",0.79000002,0.76099998,-3.67,58400,{"date":1547,"open":1548,"high":1548,"low":1542,"close":1542,"change":1368,"percent_change":1549,"volume":1443,"transactions":9,"vwap":1542},"2025-12-19",0.82300001,-2.47,{"date":1551,"open":1469,"high":1552,"low":1468,"close":476,"change":1497,"percent_change":1553,"volume":1554,"transactions":9,"vwap":476},"2025-12-18",0.875,3.98,129600,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1427,"change":919,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1427},"2025-12-17",0.77200001,0.80800003,-0.64,66600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1353,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-16",0.82499999,0.83499998,0.77100003,0.78399998,2.75,161600,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-15",0.86699998,0.76300001,-0.086,-10.13,102600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":755,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-12",0.85900003,0.89499998,0.83399999,0.84899998,-1.51,56100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1545,"transactions":9,"vwap":1589},"2025-12-11",0.86799997,0.92000002,0.85600001,0.86199999,-0.031,-3.47,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1207,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-10",0.86000001,0.92400002,0.85699999,0.89300001,1.94,75000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1603,"change":1096,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-09",0.838,0.87599999,0.83099997,1.39,118300,{"date":1608,"open":1609,"high":1587,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-08",0.91399997,0.847,0.86400002,0.025,2.98,213800,{"date":1616,"open":1617,"high":1618,"low":1382,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-05",0.97899997,0.98699999,0.83899999,-0.114,-11.96,408700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-04",0.98000002,1.02,0.89999998,0.95300001,-0.027,-2.76,118900,{"date":1633,"open":1634,"high":1625,"low":1594,"close":1625,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1625},"2025-12-03",0.88200003,0.067,7.34,91500,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-02",0.96899998,0.98799998,0.90200001,0.91299999,-0.052,-5.39,110600,{"date":1648,"open":1290,"high":1290,"low":1649,"close":1650,"change":1651,"percent_change":651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-01",0.95999998,0.96499997,-0.075,172200,{"date":1654,"open":1625,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-11-28",1.06,0.97000003,1.04,0.064,6.56,305100,{"date":1662,"open":1663,"high":172,"low":1627,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-26",0.90799999,0.97600001,0.091,10.28,305300,{"date":1669,"open":1446,"high":1627,"low":1446,"close":1670,"change":1489,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-25",0.88499999,4.98,157100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":753,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-24",0.727,0.98500001,0.72100002,0.84299999,17.25,898300,{"date":1682,"open":1596,"high":1596,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-21",0.61400002,0.71899998,-0.331,-31.52,1859300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":60,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":60},"2025-11-20",1.13,1.14,1.03,-0.07,-6.25,124600,{"date":1697,"open":1291,"high":1691,"low":1291,"close":1698,"change":372,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-19",1.12,0.9,91700,{"date":1702,"open":1692,"high":1703,"low":1692,"close":1704,"change":330,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-18",1.3,1.11,4.72,319600,{"date":1708,"open":1290,"high":1690,"low":1626,"close":1655,"change":319,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1655},"2025-11-17",-0.93,152200,{"date":1712,"open":1626,"high":1698,"low":1626,"close":1290,"change":743,"percent_change":743,"volume":1713,"transactions":9,"vwap":1290},"2025-11-14",379400,{"date":1715,"open":149,"high":1716,"low":60,"close":1290,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1290},"2025-11-13",1.18,-0.1,-8.55,209400,{"date":1721,"open":149,"high":1722,"low":1691,"close":149,"change":776,"percent_change":267,"volume":1723,"transactions":9,"vwap":149},"2025-11-12",1.19,110500,{"date":1725,"open":1716,"high":1301,"low":1726,"close":1727,"change":705,"percent_change":1169,"volume":1728,"transactions":9,"vwap":1727},"2025-11-11",1.16,1.165,82800,{"date":1730,"open":1731,"high":1732,"low":149,"close":1722,"change":1612,"percent_change":1317,"volume":1733,"transactions":9,"vwap":1722},"2025-11-10",1.2,1.235,132300,{"date":1735,"open":1736,"high":1736,"low":1690,"close":1727,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1727},"2025-11-07",1.28,-0.115,-8.98,397300,{"date":1741,"open":1162,"high":1310,"low":1742,"close":1736,"change":1531,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1736},"2025-11-06",1.24,-2.29,145100,{"date":1746,"open":1302,"high":1747,"low":1302,"close":135,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":135},"2025-11-05",1.35,0.04,3.15,159200,{"date":1752,"open":1310,"high":1753,"low":1731,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-04",1.33,1.27,-0.05,-3.79,187300,{"date":1759,"open":1760,"high":1760,"low":135,"close":1310,"change":1693,"percent_change":811,"volume":1761,"transactions":9,"vwap":1310},"2025-11-03",1.4,282600,{"date":1763,"open":1311,"high":1311,"low":1764,"close":1605,"change":1368,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1605},"2025-10-31",1.352,-1.42,230600,{"date":1768,"open":1311,"high":1769,"low":1310,"close":1770,"change":319,"percent_change":859,"volume":1771,"transactions":9,"vwap":1770},"2025-10-30",1.7,1.41,1054200,{"date":1773,"open":1760,"high":1774,"low":135,"close":1775,"change":743,"percent_change":743,"volume":1776,"transactions":9,"vwap":1775},"2025-10-29",1.56,1.42,862200,{"date":1778,"open":1736,"high":1779,"low":1302,"close":1775,"change":510,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1775},"2025-10-28",1.55,10.94,1386000,{"date":1783,"open":1302,"high":1605,"low":149,"close":1736,"change":1748,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1736},"2025-10-27",3.23,658700,{"date":1787,"open":1788,"high":1605,"low":1301,"close":1742,"change":1748,"percent_change":308,"volume":1789,"transactions":9,"vwap":1742},"2025-10-24",1.25,349000,{"date":1791,"open":1334,"high":1788,"low":1334,"close":1731,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1731},"2025-10-23",0.03,2.56,235800,{"date":1796,"open":1731,"high":1797,"low":1704,"close":149,"change":1368,"percent_change":1798,"volume":1761,"transactions":9,"vwap":149},"2025-10-22",1.23,-1.68,{"date":1800,"open":1342,"high":1754,"low":1726,"close":1722,"change":1368,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1722},"2025-10-21",-1.65,208600,{"date":1804,"open":1726,"high":1742,"low":1726,"close":1301,"change":298,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1301},"2025-10-20",5.22,228400,{"date":1808,"open":1342,"high":1742,"low":1704,"close":1334,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1334},"2025-10-17",-0.08,-6.5,384500,{"date":1813,"open":1736,"high":1747,"low":1301,"close":1797,"change":196,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1797},"2025-10-16",1.65,480200,{"date":1817,"open":633,"high":1605,"low":1818,"close":1301,"change":355,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1301},"2025-10-15",1.136,-10.37,899600,{"date":1822,"open":1823,"high":1823,"low":1788,"close":1747,"change":443,"percent_change":1074,"volume":1824,"transactions":9,"vwap":1747},"2025-10-14",1.5,654800,{"date":1826,"open":1336,"high":1827,"low":73,"close":1770,"change":743,"percent_change":743,"volume":1828,"transactions":9,"vwap":1770},"2025-10-13",1.467,241500,{"date":1830,"open":1779,"high":1779,"low":1831,"close":1770,"change":1267,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1770},"2025-10-10",1.36,-7.84,512500,{"date":1835,"open":1774,"high":1836,"low":1823,"close":1837,"change":1693,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-09",1.631,1.53,-4.38,271100,{"date":1841,"open":946,"high":1842,"low":1843,"close":946,"change":196,"percent_change":1754,"volume":1844,"transactions":9,"vwap":946},"2025-10-08",1.62,1.57,176400,{"date":1846,"open":1847,"high":1848,"low":1779,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-07",1.68,1.75,1.58,-0.15,-8.67,509700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":743,"percent_change":743,"volume":1859,"transactions":9,"vwap":1858},"2025-10-06",1.76,1.77,1.64,1.73,401600,{"date":1861,"open":1862,"high":678,"low":946,"close":1858,"change":423,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1858},"2025-10-03",1.9,-11.73,1160200,{"date":1866,"open":678,"high":1867,"low":1868,"close":1869,"change":1059,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-02",2.09,1.88,1.96,13.29,1413700,{"date":1873,"open":1874,"high":1875,"low":1300,"close":1858,"change":298,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1858},"2025-10-01",1.72,2.03,3.59,1506500,{"date":1879,"open":1857,"high":1880,"low":946,"close":1300,"change":743,"percent_change":743,"volume":1881,"transactions":9,"vwap":1300},"2025-09-30",1.69,371800,{"date":1883,"open":1823,"high":1325,"low":1884,"close":1300,"change":995,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1300},"2025-09-29",1.49,15.17,1011900,{"date":1888,"open":1889,"high":1814,"low":1770,"close":1311,"change":743,"percent_change":743,"volume":1890,"transactions":9,"vwap":1311},"2025-09-26",1.47,807900,{"date":1892,"open":1336,"high":1327,"low":1760,"close":1311,"change":196,"percent_change":1760,"volume":1893,"transactions":9,"vwap":1311},"2025-09-25",546400,{"date":1895,"open":1842,"high":1896,"low":1770,"close":1336,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1336},"2025-09-24",1.649,-0.25,-14.88,1355200,{"date":1901,"open":1902,"high":1903,"low":1770,"close":1847,"change":1173,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1847},"2025-09-23",1.48,1.74,17.48,5380400,{"date":1907,"open":1334,"high":331,"low":1698,"close":1336,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1336},"2025-09-22",0.17,13.49,1697900,{"date":1912,"open":1736,"high":1703,"low":1797,"close":1302,"change":1531,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1302},"2025-09-19",-2.33,633500,{"date":1916,"open":1311,"high":1311,"low":1742,"close":1162,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1162},"2025-09-18",-0.3,-18.87,2242100,{"date":1921,"open":1856,"high":1922,"low":1849,"close":1923,"change":432,"percent_change":586,"volume":964,"transactions":9,"vwap":1923},"2025-09-17",1.775,1.59,{"date":1925,"open":1926,"high":1927,"low":1848,"close":229,"change":443,"percent_change":1928,"volume":1929,"transactions":9,"vwap":229},"2025-09-16",1.81,1.87,-3.24,348400,{"date":1931,"open":1932,"high":1932,"low":1926,"close":783,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":783},"2025-09-15",1.98,-0.145,-7.27,507700,{"date":1937,"open":1938,"high":1939,"low":1932,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-09-12",2.11,2.16,1.995,-0.085,-4.09,660700,{"date":1945,"open":1946,"high":1938,"low":1947,"close":1948,"change":330,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-09-11",1.93,1.82,2.08,2.46,1876300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1875,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1875},"2025-09-10",2.41,2.44,2,-0.42,-17.14,1615100,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":510,"percent_change":1454,"volume":1964,"transactions":9,"vwap":1963},"2025-09-09",2.35,2.52,2.45,1804500,{"date":1966,"open":1967,"high":1967,"low":1968,"close":21,"change":217,"percent_change":1969,"volume":1970,"transactions":9,"vwap":21},"2025-09-08",2.6,2.3,-13.48,521400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1975,"change":339,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-05",2.89,2.9,2.67,-5.65,243900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1309,"change":1850,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1309},"2025-09-04",3,3.09,2.825,-5.03,372700,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1613,"change":319,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1613},"2025-09-03",2.82,3.03,-0.33,363400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-09-02",2.95,3.04,2.77,2.99,0.28,10.33,1360400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1755,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-08-29",2.7,2.784,2.61,2.71,-1.81,1318700,{"date":2009,"open":1980,"high":1994,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-08-28",2.72,2.76,-0.26,-8.61,543200,{"date":2016,"open":2017,"high":2018,"low":1996,"close":1235,"change":423,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1235},"2025-08-27",3.2,3.3,-7.08,653900,{"date":2022,"open":328,"high":394,"low":1749,"close":2023,"change":1850,"percent_change":340,"volume":2024,"transactions":9,"vwap":2023},"2025-08-26",3.25,931500,{"date":2026,"open":2027,"high":354,"low":2028,"close":2029,"change":319,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-08-25",3.21,2.93,3.4,-0.29,1637200,{"date":2033,"open":211,"high":2034,"low":1981,"close":286,"change":121,"percent_change":2035,"volume":2036,"transactions":9,"vwap":286},"2025-08-22",4.06,22.66,35648900,{"date":2038,"open":2039,"high":2040,"low":1021,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-08-21",3.22,3.31,2.78,-0.56,-16.77,1286200,{"date":2046,"open":370,"high":1435,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-08-20",3.28,3.34,-0.52,-13.47,475600,{"date":2053,"open":187,"high":187,"low":2054,"close":194,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":194},"2025-08-19",3.77,-0.11,-2.77,247800,{"date":2059,"open":254,"high":2060,"low":2061,"close":2062,"change":1531,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-18",4.12,3.94,3.97,-0.75,196400,{"date":2066,"open":2067,"high":2068,"low":370,"close":187,"change":1267,"percent_change":2069,"volume":2070,"transactions":9,"vwap":187},"2025-08-15",4.17,4.33,-2.91,935100,{"date":2072,"open":2073,"high":2074,"low":18,"close":2060,"change":320,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2060},"2025-08-14",4.38,4.85,-6.36,1069000,{"date":2078,"open":2079,"high":2080,"low":2081,"close":422,"change":330,"percent_change":1334,"volume":2082,"transactions":9,"vwap":422},"2025-08-13",4.28,4.69,4.1,326400,{"date":2084,"open":2085,"high":2086,"low":227,"close":441,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":441},"2025-08-12",4.44,4.595,-0.13,-2.9,122300,{"date":2091,"open":429,"high":2092,"low":422,"close":2093,"change":298,"percent_change":1831,"volume":2094,"transactions":9,"vwap":2093},"2025-08-11",4.588,4.48,149800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":429,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":429},"2025-08-08",4.65,4.763,4.39,-0.41,-8.49,323900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":492,"percent_change":1995,"volume":2109,"transactions":9,"vwap":2108},"2025-08-07",4.71,4.87,4.7,4.83,128600,{"date":2111,"open":450,"high":2112,"low":278,"close":2107,"change":88,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2107},"2025-08-06",5.06,-4.86,216900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1850,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-05",5.13,5.18,4.635,4.94,-2.95,235100,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-08-04",6.02,6.308,4.2,5.09,-0.84,-14.17,837800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":140,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-08-01",6.05,6.28,5.85,5.93,-5.42,173400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1125,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-07-31",6.62,6.84,6.1,6.27,-7.52,213700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2150,"change":20,"percent_change":1747,"volume":2153,"transactions":9,"vwap":2150},"2025-07-30",6.78,7.1,6.66,317700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-07-29",7.99,8.06,6.63,6.69,-1.39,-17.2,508500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-07-28",8.72,8.89,7.7,8.08,-0.63,-7.23,720200,{"date":2173,"open":94,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1309,"volume":2178,"transactions":9,"vwap":2176},"2025-07-25",9.38,7.9,8.71,0.24,987700,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1955,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-07-24",7.75,8.7,7.13,8.47,30.91,11474300,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1414,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-23",6.54,7.19,6.23,6.47,11.94,770900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":166,"percent_change":316,"volume":2201,"transactions":9,"vwap":2200},"2025-07-22",5.76,7.459,5.55,5.78,1113400,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":277,"percent_change":1993,"volume":2207,"transactions":9,"vwap":2206},"2025-07-21",5.91,5.44,5.58,404600,{"date":2209,"open":2206,"high":2210,"low":2211,"close":2212,"change":1755,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-07-18",5.776,5.25,5.42,-0.91,266400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":1141,"change":2220,"percent_change":1703,"volume":2221,"transactions":9,"vwap":1141},"2025-07-17",5.8,6.058,5.3,0.07,380300,{"date":2223,"open":2224,"high":2225,"low":2211,"close":2226,"change":1303,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-16",5.6,5.7,5.4,-3.4,212600,{"date":2230,"open":2144,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-07-15",6.37,5.52,5.59,-0.74,-11.69,142500,{"date":2238,"open":1490,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-07-14",6.898,6,6.33,-0.32,-4.81,140100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-07-11",6.99,7.258,6.328,6.65,-0.55,-7.64,183000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1932,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-10",6.01,7.45,5.82,7.2,37.93,823000,{"date":2263,"open":2240,"high":2264,"low":2265,"close":1805,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1805},"2025-07-09",6.355,5.05,-1.06,-16.88,383200,{"date":2270,"open":2271,"high":94,"low":2272,"close":2135,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2135},"2025-07-08",7.98,5.923,-0.65,-9.38,386300,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-07-07",9,6.799,6.93,-2.09,-23.17,221100,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":72,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-07-03",9.7,10.198,8.74,9.02,2.38,196200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1898,"volume":2299,"transactions":9,"vwap":2297},"2025-07-02",10.4,10.75,8.8,8.81,-1.54,285900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":87,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-07-01",11.78,11.9,10.12,10.35,-7.17,115900,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1300,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-06-30",11,12.9,10.667,11.15,17.62,506100,{"date":2317,"open":2318,"high":2319,"low":2278,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-06-27",17.15,17.55,9.48,-7.12,-42.89,684300,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-06-26",22.5,22.71,16.5,16.6,-7.38,-30.78,200600,{"date":2334,"open":2335,"high":175,"low":2336,"close":2337,"change":536,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-06-25",30.25,19.21,23.98,-10.09,629200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-06-24",22.27,27,20,26.67,6.67,33.35,364300,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2344,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2344},"2025-06-23",13.97,22.13,13.5,5.57,38.6,627500,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-06-20",12.87,16.13,14.43,1.63,12.73,563000,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":319,"percent_change":1809,"volume":2370,"transactions":9,"vwap":2369},"2025-06-18",13.71,12.61,12.8,123000,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":2200,"volume":2377,"transactions":9,"vwap":2375},"2025-06-17",12.22,14.16,12.81,0.7,166500,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-06-16",14.42,14.73,11.73,12.11,-2.31,-16.02,190500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2380,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2380},"2025-06-13",17.41,18.82,14.31,-5.89,-29,275300,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-06-12",12.3,23.38,12,20.31,9.2,82.81,3238700,{"date":2405,"open":2406,"high":2352,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-06-11",21.5,10.8,11.11,-11.31,-50.45,345400,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-06-10",23.75,26.4,22,22.42,-3.58,-13.77,124100,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-06-09",22.55,26.68,20.493,26,1.78,7.35,129900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2298,"volume":1706,"transactions":9,"vwap":2435},"2025-06-06",20.4,25,18,24.22,-0.38,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-06-05",21.29,24.88,15.297,24.6,11.89,93.55,4325600,{"date":2447,"open":2200,"high":2448,"low":2219,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-06-04",12.71,7.41,139.81,1435900,{"date":2453,"open":2265,"high":2225,"low":2265,"close":2219,"change":364,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2219},"2025-06-03",-1.67,10500,{"date":2457,"open":2219,"high":2458,"low":777,"close":2459,"change":257,"percent_change":2234,"volume":2460,"transactions":9,"vwap":2459},"2025-06-02",5.51,5.39,11500,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":72,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-05-30",5.74,4.76,5.43,4.02,13600,{"date":2469,"open":2470,"high":2470,"low":2471,"close":1805,"change":38,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1805},"2025-05-29",5.46,5,14.47,11600,{"date":2475,"open":2476,"high":2477,"low":422,"close":2478,"change":1125,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-05-28",5.07,5.17,4.56,-10.06,10600,{"date":2482,"open":2136,"high":2483,"low":2476,"close":2476,"change":454,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2476},"2025-05-27",6.59,-8.81,10700,{"date":2487,"open":2488,"high":2240,"low":2489,"close":2490,"change":298,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-05-23",5.484,5.38,5.56,1.09,3200,{"date":2494,"open":2495,"high":2496,"low":450,"close":2497,"change":2273,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-22",6.16,6.22,5.5,-10.57,22900,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":1850,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-05-21",6.625,5.649,6.15,-2.38,8900,{"date":2508,"open":2509,"high":2509,"low":2240,"close":2510,"change":743,"percent_change":743,"volume":2511,"transactions":9,"vwap":2510},"2025-05-20",6.713,6.3,5300,{"date":2513,"open":2483,"high":2483,"low":2514,"close":2510,"change":1850,"percent_change":1913,"volume":2515,"transactions":9,"vwap":2510},"2025-05-19",5.84,14600,{"date":2517,"open":2518,"high":2247,"low":2519,"close":2520,"change":207,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-05-16",6.82,5.75,6.45,-2.71,27600,{"date":2524,"open":2525,"high":2526,"low":2158,"close":2158,"change":492,"percent_change":1955,"volume":2527,"transactions":9,"vwap":2158},"2025-05-15",6.97,7.319,13300,{"date":2529,"open":2152,"high":2530,"low":2531,"close":2531,"change":2532,"percent_change":2533,"volume":2473,"transactions":9,"vwap":2531},"2025-05-14",7.59,6.5,-0.067,-1.02,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-05-13",6.61,7.27,6.567,-0.561,-7.87,15500,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-05-12",8.22,9.4,7.128,-0.322,-4.32,61500,{"date":2551,"open":2495,"high":2257,"low":1454,"close":2257,"change":1703,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2257},"2025-05-09",21.14,42000,{"date":2555,"open":2217,"high":2556,"low":2224,"close":2504,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2504},"2025-05-08",6.6,0.154,2.57,28900,{"date":2561,"open":2504,"high":2556,"low":2217,"close":2562,"change":2563,"percent_change":2289,"volume":2564,"transactions":9,"vwap":2562},"2025-05-07",5.996,0.496,16600,{"date":2566,"open":2240,"high":2567,"low":2497,"close":2497,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2497},"2025-05-06",7.79,-1.7,-23.61,71600,{"date":2572,"open":2573,"high":2156,"low":2574,"close":2259,"change":2129,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2259},"2025-05-05",7.6,6.391,-10.45,36700,{"date":2578,"open":2579,"high":2579,"low":2256,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-05-02",9.15,8.04,-2.03,-20.16,96200,{"date":179,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},9.25,16.44,7.89,10.07,0.82,8.86,453736]