[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IPSC":3,"homepage-market-summary":31,"stock-historical-IPSC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IPSC","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},"Century Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Century Therapeutics Inc is a biotechnology company harnessing the power of allogeneic pluripotent stem cell therapies to develop potentially curative cell therapy products for autoimmune diseases, including type 1 diabetes, or T1D, and cancer. Its beta islet, T cell and NK cell programs are allogeneic, meaning it is derived from healthy donors for use in any patient, rather than being sourced from an individual for their own specific use, as is the case with autologous T cells. The cell types it can generate from iPSCs, including iPSC-derived beta islet cells, iPSC-derived CD4+ and CD8+ alphabeta T cells, or alphabeta iT cells, and iPSC- natural killer cells, or iNK cells.","78","Philadelphia, PA",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},1.48,1.58,1.59,1.4545,1.53,-0.05,-3.27,771333.718326,3491,1.4855,3.04,0.435,1269174.995712498,40.1,1330,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1123157,409952423.923837,174.07,"2025-04-23",[183,184,194,204,214,222,230,238,248,258,268,278,286,294,303,311,319,324,333,342,349,357,365,373,380,388,399,405,414,422,430,437,444,451,458,467,473,479,486,493,498,507,515,522,529,535,542,551,557,564,570,576,582,590,597,605,609,614,617,621,625,631,637,645,652,657,663,670,676,684,688,693,697,703,706,709,714,719,722,726,730,734,739,744,748,753,757,763,768,773,779,785,788,791,795,799,804,809,813,817,820,823,826,831,835,839,842,845,848,852,855,858,862,867,872,877,881,888,895,903,909,913,916,920,925,929,933,937,942,946,951,956,962,966,970,975,980,985,991,994,1000,1005,1010,1017,1024,1031,1038,1043,1049,1054,1058,1062,1067,1071,1074,1078,1082,1086,1089,1094,1100,1103,1109,1114,1118,1123,1127,1132,1137,1141,1146,1152,1157,1164,1168,1174,1178,1183,1187,1193,1197,1202,1206,1210,1214,1218,1224,1232,1240,1248,1254,1261,1267,1275,1283,1290,1296,1304,1311,1320,1328,1337,1344,1352,1358,1363,1370,1376,1383,1388,1396,1403,1412,1418,1426,1431,1437,1444,1451,1459,1464,1469,1476,1483,1488,1491,1495,1503,1508,1514,1521,1529,1535,1541,1547,1551,1558,1563,1568,1574,1579,1583,1588,1592,1596,1599,1603,1609,1615,1618,1624,1629,1636,1639,1644,1648,1651,1659,1663,1666,1670,1674,1680,1686,1690,1696,1700,1705,1710,1713,1717,1721,1727,1732,1737,1743,1747,1753,1758,1762,1768,1771,1776,1782,1788,1793,1796,1801,1805,1810,1814,1819,1823,1827,1831,1836,1840,1846,1850,1856,1862,1869,1874,1881,1884,1887,1892,1898,1904,1907,1912,1915,1921,1926,1929,1933,1937,1940,1944,1948,1953,1957,1962,1966,1969,1974,1978,1982,1987,1992,1997,2002,2009,2014,2020,2024,2028,2032,2035,2038,2041,2045,2049,2054,2057,2061,2066,2070,2076,2080,2087,2090,2094,2098,2102,2107,2112,2115,2118,2121,2126,2130,2133,2137,2141],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",1.64,1.67,1.465,-0.08,-4.97,802958.965014,4038,1.5416,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":186},"2026-10-01",1.65,1.695,1.595,1.61,-0.1,-5.85,622505.762187,3585,{"date":205,"open":187,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",1.72,1.66,1.71,0.06,3.64,624209.067406,3820,1.6946,{"date":215,"open":207,"high":187,"low":216,"close":196,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",1.63,-0.02,-1.2,353522.455659,2641,1.647,{"date":223,"open":207,"high":224,"low":225,"close":187,"change":226,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",1.715,1.62,0,409141.413433,3248,1.6702,{"date":231,"open":232,"high":233,"low":216,"close":187,"change":217,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",1.7,1.78,-1.18,456960.936238,3427,1.6652,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",1.77,1.68,1.69,-0.07,-3.98,545259.110654,3598,1.7178,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",1.89,1.938,1.76,-0.13,-6.88,508108.273679,3806,1.8065,{"date":259,"open":260,"high":261,"low":262,"close":250,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",1.88,1.94,1.85,0.04,2.16,414144.072926,3627,1.8993,{"date":269,"open":270,"high":271,"low":272,"close":262,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",1.87,1.905,1.8285,-0.01,-0.54,421020.401384,3943,1.8726,{"date":279,"open":260,"high":260,"low":280,"close":281,"change":217,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",1.815,1.86,-1.06,1369354.304176,3281,1.8578,{"date":287,"open":250,"high":261,"low":288,"close":260,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",1.83,0.02,1.08,430194.373921,5368,1.8735,{"date":295,"open":296,"high":297,"low":281,"close":281,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",2,2.06,-0.12,-6.06,839474.246057,7050,1.957,{"date":304,"open":296,"high":296,"low":305,"close":306,"change":217,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",1.93,1.98,-1,355633.987729,3170,1.9551,{"date":312,"open":313,"high":314,"low":250,"close":296,"change":209,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",1.96,2.02,3.09,507594.913346,3141,1.983,{"date":320,"open":306,"high":296,"low":250,"close":261,"change":226,"percent_change":226,"volume":321,"transactions":322,"vwap":323},"2026-09-11",465714.974152,3695,1.9353,{"date":325,"open":326,"high":326,"low":327,"close":261,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",2.03,1.91,-0.09,-4.43,510033.293521,3346,1.9412,{"date":334,"open":335,"high":336,"low":326,"close":326,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",2.07,2.1,-0.04,-1.93,293082.905382,2611,2.0425,{"date":343,"open":336,"high":344,"low":326,"close":335,"change":337,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",2.13,-1.9,228152.56418,2413,2.082,{"date":350,"open":297,"high":351,"low":297,"close":352,"change":289,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",2.15,2.11,0.96,300380.713733,3188,2.1229,{"date":358,"open":344,"high":344,"low":359,"close":360,"change":217,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",2.05,2.09,-0.95,349611.564645,4156,2.0927,{"date":366,"open":326,"high":367,"low":326,"close":352,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",2.135,0.08,3.94,465335.642388,4382,2.0857,{"date":374,"open":296,"high":375,"low":306,"close":326,"change":217,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",2.04,-0.98,320468.582531,3582,2.0122,{"date":381,"open":296,"high":297,"low":382,"close":359,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",1.97,0.025,1.23,374208.477984,4714,2.0284,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",2.23,2.25,1.99,2.025,-0.205,-9.19,630546.03761,4427,2.0996,{"date":400,"open":351,"high":391,"low":351,"close":390,"change":132,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",4.21,525706.197212,3793,2.2118,{"date":406,"open":407,"high":407,"low":336,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",2.17,2.14,-0.03,-1.38,313570.988535,3123,2.1369,{"date":415,"open":344,"high":416,"low":82,"close":407,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",2.205,0.05,2.36,542815.965183,4830,2.1687,{"date":423,"open":424,"high":425,"low":326,"close":82,"change":417,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",2.08,2.145,2.42,360771.232778,3668,2.1028,{"date":431,"open":359,"high":432,"low":314,"close":335,"change":417,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",2.085,2.48,330592.554276,4430,2.0582,{"date":438,"open":335,"high":360,"low":439,"close":314,"change":328,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",2.019,-4.27,308167.42591,3484,2.0379,{"date":445,"open":392,"high":446,"low":392,"close":352,"change":447,"percent_change":448,"volume":449,"transactions":355,"vwap":450},"2026-08-19",2.115,0.15,7.65,448181.923926,2.0796,{"date":452,"open":261,"high":306,"low":453,"close":313,"change":454,"percent_change":455,"volume":456,"transactions":309,"vwap":457},"2026-08-18",1.9,0.01,0.51,387865.707533,1.9354,{"date":459,"open":460,"high":461,"low":250,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",1.92,1.95,0.03,1.56,414825.706398,3224,1.9311,{"date":468,"open":461,"high":313,"low":250,"close":460,"change":273,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-14",-0.52,489279.083988,5068,1.9214,{"date":474,"open":306,"high":393,"low":327,"close":305,"change":409,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",-1.53,546154.776644,4653,1.9668,{"date":480,"open":424,"high":481,"low":313,"close":313,"change":200,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",2.0875,-4.85,530279.63541,5075,2.0174,{"date":487,"open":296,"high":335,"low":488,"close":297,"change":368,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-11",1.925,4.04,522747.686648,4598,2.0054,{"date":494,"open":392,"high":314,"low":313,"close":306,"change":217,"percent_change":307,"volume":495,"transactions":496,"vwap":497},"2026-08-10",339519.713893,3882,1.9817,{"date":499,"open":460,"high":500,"low":501,"close":296,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-07",2.015,1.895,0.1,5.26,521789.155377,3213,1.9613,{"date":508,"open":392,"high":296,"low":509,"close":453,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-06",1.885,-0.06,-3.06,593927.916683,4752,1.919,{"date":516,"open":314,"high":517,"low":261,"close":313,"change":21,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-05",2.045,-2.49,833748.203,4571,1.9932,{"date":523,"open":314,"high":335,"low":524,"close":524,"change":462,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",2.01,1.52,849417.813109,6646,2.0304,{"date":530,"open":359,"high":359,"low":461,"close":306,"change":337,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-03",-1.98,567093.749778,4057,1.9871,{"date":536,"open":96,"high":96,"low":314,"close":314,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-31",-0.17,-7.76,446054.373434,4559,2.0512,{"date":543,"open":375,"high":544,"low":500,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-30",2.21,2.19,0.17,8.42,571356.119036,5022,2.1547,{"date":552,"open":375,"high":432,"low":313,"close":314,"change":409,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-29",-1.46,1052336.153538,8055,2.0295,{"date":558,"open":360,"high":559,"low":382,"close":359,"change":337,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-28",2.0972,-1.91,857858.858323,5933,2.0243,{"date":565,"open":408,"high":566,"low":424,"close":360,"change":217,"percent_change":361,"volume":567,"transactions":568,"vwap":569},"2026-07-27",2.215,495672.995495,4826,2.1341,{"date":571,"open":96,"high":96,"low":424,"close":352,"change":510,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-24",-2.76,677422.241366,5729,2.1166,{"date":577,"open":336,"high":96,"low":336,"close":407,"change":289,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",0.93,519932.230951,5332,2.1425,{"date":583,"open":584,"high":585,"low":408,"close":351,"change":328,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",2.2,2.26,-4.02,507875.196274,4115,2.1613,{"date":591,"open":390,"high":592,"low":96,"close":592,"change":417,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-21",2.24,2.28,710768.657042,6673,2.2133,{"date":598,"open":599,"high":600,"low":408,"close":545,"change":510,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-20",2.27,2.3,-2.67,861440.903836,7372,2.2086,{"date":606,"open":390,"high":418,"low":545,"close":391,"change":273,"percent_change":607,"volume":608,"transactions":9,"vwap":391},"2026-07-17",-0.44,1104000,{"date":610,"open":96,"high":599,"low":611,"close":585,"change":132,"percent_change":612,"volume":613,"transactions":9,"vwap":585},"2026-07-16",2.124,4.15,1073900,{"date":615,"open":264,"high":544,"low":432,"close":407,"change":263,"percent_change":260,"volume":616,"transactions":9,"vwap":407},"2026-07-15",602800,{"date":618,"open":544,"high":391,"low":336,"close":344,"change":243,"percent_change":619,"volume":620,"transactions":9,"vwap":344},"2026-07-14",-3.18,1651700,{"date":622,"open":592,"high":592,"low":424,"close":584,"change":21,"percent_change":623,"volume":624,"transactions":9,"vwap":584},"2026-07-13",-2.22,1712100,{"date":626,"open":627,"high":627,"low":628,"close":391,"change":510,"percent_change":629,"volume":630,"transactions":9,"vwap":391},"2026-07-10",2.31,2.185,-2.6,1207800,{"date":632,"open":633,"high":634,"low":599,"close":627,"change":298,"percent_change":635,"volume":636,"transactions":9,"vwap":627},"2026-07-09",2.405,2.456,-4.94,1292500,{"date":638,"open":639,"high":640,"low":593,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-08",2.395,2.445,2.43,0.12,5.19,1272700,{"date":646,"open":647,"high":648,"low":649,"close":627,"change":328,"percent_change":650,"volume":651,"transactions":9,"vwap":627},"2026-07-07",2.4,2.415,2.275,-3.75,1510400,{"date":653,"open":426,"high":654,"low":627,"close":647,"change":409,"percent_change":655,"volume":656,"transactions":9,"vwap":647},"2026-07-06",2.466,-1.23,1027400,{"date":658,"open":659,"high":660,"low":661,"close":641,"change":263,"percent_change":187,"volume":662,"transactions":9,"vwap":641},"2026-07-02",2.38,2.49,2.355,839800,{"date":664,"open":426,"high":665,"low":666,"close":667,"change":510,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-01",2.5,2.285,2.39,-2.45,2023700,{"date":671,"open":659,"high":672,"low":673,"close":674,"change":263,"percent_change":207,"volume":675,"transactions":9,"vwap":674},"2026-06-30",2.55,2.34,2.45,4679600,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":132,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-29",2.35,2.495,2.175,2.41,3.88,1868300,{"date":685,"open":593,"high":665,"low":599,"close":686,"change":289,"percent_change":47,"volume":687,"transactions":9,"vwap":686},"2026-06-26",2.32,16996800,{"date":689,"open":690,"high":665,"low":649,"close":600,"change":454,"percent_change":691,"volume":692,"transactions":9,"vwap":600},"2026-06-25",2.29,0.44,1014900,{"date":694,"open":674,"high":660,"low":649,"close":690,"change":298,"percent_change":695,"volume":696,"transactions":9,"vwap":690},"2026-06-24",-4.98,1104600,{"date":698,"open":592,"high":681,"low":699,"close":681,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":681},"2026-06-23",2.22,0.11,4.78,1259800,{"date":704,"open":690,"high":681,"low":599,"close":600,"change":454,"percent_change":691,"volume":705,"transactions":9,"vwap":600},"2026-06-22",965200,{"date":707,"open":686,"high":686,"low":390,"close":690,"change":263,"percent_change":233,"volume":708,"transactions":9,"vwap":690},"2026-06-18",579800,{"date":710,"open":544,"high":667,"low":544,"close":391,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":391},"2026-06-17",0.07,3.21,959700,{"date":715,"open":627,"high":716,"low":96,"close":96,"change":298,"percent_change":717,"volume":718,"transactions":9,"vwap":96},"2026-06-16",2.33,-5.22,786000,{"date":720,"open":678,"high":667,"low":585,"close":600,"change":417,"percent_change":699,"volume":721,"transactions":9,"vwap":600},"2026-06-15",1081700,{"date":723,"open":699,"high":649,"low":96,"close":391,"change":454,"percent_change":724,"volume":725,"transactions":9,"vwap":391},"2026-06-12",0.45,701900,{"date":727,"open":82,"high":627,"low":360,"close":592,"change":642,"percent_change":728,"volume":729,"transactions":9,"vwap":592},"2026-06-11",5.66,692900,{"date":731,"open":544,"high":600,"low":82,"close":82,"change":328,"percent_change":732,"volume":733,"transactions":9,"vwap":82},"2026-06-10",-4.07,722300,{"date":735,"open":82,"high":736,"low":432,"close":544,"change":132,"percent_change":737,"volume":738,"transactions":9,"vwap":544},"2026-06-09",2.225,4.25,837100,{"date":740,"open":524,"high":741,"low":524,"close":82,"change":273,"percent_change":742,"volume":743,"transactions":9,"vwap":82},"2026-06-08",2.181,-0.47,578900,{"date":745,"open":407,"high":746,"low":306,"close":344,"change":243,"percent_change":619,"volume":747,"transactions":9,"vwap":344},"2026-06-05",2.178,1902400,{"date":749,"open":352,"high":390,"low":424,"close":584,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":584},"2026-06-04",0.13,6.28,512800,{"date":754,"open":407,"high":699,"low":517,"close":335,"change":200,"percent_change":755,"volume":756,"transactions":9,"vwap":335},"2026-06-03",-4.61,1755300,{"date":758,"open":759,"high":759,"low":408,"close":407,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":407},"2026-06-02",2.37,-0.19,-8.05,1146900,{"date":764,"open":647,"high":765,"low":661,"close":418,"change":328,"percent_change":766,"volume":767,"transactions":9,"vwap":418},"2026-06-01",2.525,-3.67,910300,{"date":769,"open":667,"high":674,"low":686,"close":674,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":674},"2026-05-29",0.065,2.73,1195100,{"date":774,"open":686,"high":775,"low":599,"close":776,"change":368,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-05-28",2.505,2.385,3.47,1154300,{"date":780,"open":686,"high":640,"low":585,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-27",2.305,0.135,6.22,1468700,{"date":786,"open":690,"high":690,"low":407,"close":407,"change":328,"percent_change":244,"volume":787,"transactions":9,"vwap":407},"2026-05-26",728100,{"date":789,"open":600,"high":673,"low":391,"close":585,"change":273,"percent_change":607,"volume":790,"transactions":9,"vwap":585},"2026-05-22",531900,{"date":792,"open":699,"high":627,"low":96,"close":599,"change":289,"percent_change":793,"volume":794,"transactions":9,"vwap":599},"2026-05-21",0.89,499100,{"date":796,"open":351,"high":585,"low":82,"close":391,"change":750,"percent_change":797,"volume":798,"transactions":9,"vwap":391},"2026-05-20",6.13,496300,{"date":800,"open":599,"high":599,"low":336,"close":82,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":82},"2026-05-19",-0.16,-7.02,930600,{"date":805,"open":686,"high":806,"low":566,"close":593,"change":510,"percent_change":807,"volume":808,"transactions":9,"vwap":593},"2026-05-18",2.344,-2.56,1417600,{"date":810,"open":627,"high":678,"low":592,"close":673,"change":337,"percent_change":811,"volume":812,"transactions":9,"vwap":673},"2026-05-15",-1.68,751300,{"date":814,"open":599,"high":647,"low":699,"close":659,"change":502,"percent_change":815,"volume":816,"transactions":9,"vwap":659},"2026-05-14",4.39,756900,{"date":818,"open":600,"high":716,"low":736,"close":593,"change":273,"percent_change":607,"volume":819,"transactions":9,"vwap":593},"2026-05-13",681100,{"date":821,"open":690,"high":627,"low":96,"close":690,"change":226,"percent_change":226,"volume":822,"transactions":9,"vwap":690},"2026-05-12",610400,{"date":824,"open":599,"high":776,"low":599,"close":690,"change":226,"percent_change":226,"volume":825,"transactions":9,"vwap":690},"2026-05-11",808000,{"date":827,"open":600,"high":716,"low":828,"close":690,"change":217,"percent_change":829,"volume":830,"transactions":9,"vwap":690},"2026-05-08",2.211,-0.87,472800,{"date":832,"open":759,"high":759,"low":544,"close":627,"change":409,"percent_change":833,"volume":834,"transactions":9,"vwap":627},"2026-05-07",-1.28,760200,{"date":836,"open":593,"high":418,"low":837,"close":673,"change":417,"percent_change":96,"volume":838,"transactions":9,"vwap":673},"2026-05-06",2.252,745800,{"date":840,"open":686,"high":678,"low":390,"close":690,"change":226,"percent_change":226,"volume":841,"transactions":9,"vwap":690},"2026-05-05",450000,{"date":843,"open":686,"high":418,"low":585,"close":690,"change":217,"percent_change":829,"volume":844,"transactions":9,"vwap":690},"2026-05-04",780400,{"date":846,"open":600,"high":678,"low":585,"close":627,"change":289,"percent_change":47,"volume":847,"transactions":9,"vwap":627},"2026-05-01",443900,{"date":849,"open":592,"high":781,"low":545,"close":690,"change":132,"percent_change":850,"volume":851,"transactions":9,"vwap":690},"2026-04-30",4.09,522900,{"date":853,"open":584,"high":736,"low":351,"close":584,"change":226,"percent_change":226,"volume":854,"transactions":9,"vwap":584},"2026-04-29",463100,{"date":856,"open":390,"high":599,"low":264,"close":584,"change":21,"percent_change":623,"volume":857,"transactions":9,"vwap":584},"2026-04-28",543600,{"date":859,"open":390,"high":686,"low":699,"close":391,"change":462,"percent_change":860,"volume":861,"transactions":9,"vwap":391},"2026-04-27",1.35,568600,{"date":863,"open":585,"high":600,"low":864,"close":699,"change":337,"percent_change":865,"volume":866,"transactions":9,"vwap":699},"2026-04-24",2.195,-1.77,770000,{"date":868,"open":674,"high":674,"low":544,"close":585,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":585},"2026-04-23",-0.185,-7.57,776700,{"date":873,"open":627,"high":640,"low":627,"close":640,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":640},"2026-04-22",0.145,6.3,1016400,{"date":878,"open":674,"high":674,"low":690,"close":600,"change":337,"percent_change":879,"volume":880,"transactions":9,"vwap":600},"2026-04-21",-1.71,778800,{"date":882,"open":883,"high":884,"low":716,"close":673,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":673},"2026-04-20",2.57,2.59,-0.26,-10,1135500,{"date":889,"open":433,"high":890,"low":674,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-17",2.63,2.6,0.16,6.56,1905900,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-04-16",2.62,2.425,2.44,-0.15,-5.79,1219900,{"date":904,"open":759,"high":905,"low":759,"close":884,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":884},"2026-04-15",2.64,0.22,9.28,1591100,{"date":910,"open":599,"high":641,"low":599,"close":759,"change":502,"percent_change":911,"volume":912,"transactions":9,"vwap":759},"2026-04-14",4.41,1857400,{"date":914,"open":699,"high":690,"low":407,"close":599,"change":289,"percent_change":793,"volume":915,"transactions":9,"vwap":599},"2026-04-13",638500,{"date":917,"open":585,"high":918,"low":584,"close":391,"change":273,"percent_change":607,"volume":919,"transactions":9,"vwap":391},"2026-04-10",2.295,910600,{"date":921,"open":627,"high":922,"low":592,"close":585,"change":409,"percent_change":923,"volume":924,"transactions":9,"vwap":585},"2026-04-09",2.312,-1.31,1609000,{"date":926,"open":659,"high":667,"low":736,"close":690,"change":462,"percent_change":927,"volume":928,"transactions":9,"vwap":690},"2026-04-08",1.33,1283300,{"date":930,"open":584,"high":781,"low":297,"close":585,"change":711,"percent_change":931,"volume":932,"transactions":9,"vwap":585},"2026-04-07",3.2,1574500,{"date":934,"open":344,"high":600,"low":344,"close":545,"change":209,"percent_change":935,"volume":936,"transactions":9,"vwap":545},"2026-04-06",2.82,1521800,{"date":938,"open":264,"high":939,"low":359,"close":344,"change":510,"percent_change":940,"volume":941,"transactions":9,"vwap":344},"2026-04-02",2.235,-2.74,678800,{"date":943,"open":690,"high":426,"low":545,"close":545,"change":243,"percent_change":944,"volume":945,"transactions":9,"vwap":545},"2026-04-01",-3.1,2142200,{"date":947,"open":326,"high":593,"low":326,"close":585,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":585},"2026-03-31",0.23,11.33,924700,{"date":952,"open":392,"high":326,"low":953,"close":326,"change":454,"percent_change":954,"volume":955,"transactions":9,"vwap":326},"2026-03-30",1.935,0.5,1408300,{"date":957,"open":314,"high":958,"low":959,"close":314,"change":337,"percent_change":960,"volume":961,"transactions":9,"vwap":314},"2026-03-27",2.049,1.934,-1.94,1550000,{"date":963,"open":296,"high":264,"low":296,"close":297,"change":273,"percent_change":964,"volume":965,"transactions":9,"vwap":297},"2026-03-26",-0.48,1118200,{"date":967,"open":593,"high":686,"low":375,"close":335,"change":537,"percent_change":968,"volume":969,"transactions":9,"vwap":335},"2026-03-25",-7.59,1128600,{"date":971,"open":759,"high":759,"low":972,"close":592,"change":253,"percent_change":973,"volume":974,"transactions":9,"vwap":592},"2026-03-24",2.155,-5.49,1760500,{"date":976,"open":665,"high":977,"low":96,"close":759,"change":21,"percent_change":978,"volume":979,"transactions":9,"vwap":759},"2026-03-23",2.52,-2.07,3645400,{"date":981,"open":665,"high":982,"low":681,"close":426,"change":243,"percent_change":983,"volume":984,"transactions":9,"vwap":426},"2026-03-20",2.655,-2.81,4989300,{"date":986,"open":599,"high":987,"low":391,"close":660,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":660},"2026-03-19",2.545,0.19,8.26,1629600,{"date":992,"open":599,"high":418,"low":390,"close":600,"change":454,"percent_change":691,"volume":993,"transactions":9,"vwap":600},"2026-03-18",1889600,{"date":995,"open":899,"high":996,"low":391,"close":690,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":690},"2026-03-17",2.56,-0.14,-5.76,1336900,{"date":1001,"open":673,"high":1002,"low":686,"close":641,"change":132,"percent_change":1003,"volume":1004,"transactions":9,"vwap":641},"2026-03-16",2.465,3.85,816700,{"date":1006,"open":433,"high":1007,"low":690,"close":673,"change":801,"percent_change":1008,"volume":1009,"transactions":9,"vwap":673},"2026-03-13",2.58,-6.4,1248400,{"date":1011,"open":1012,"high":1013,"low":674,"close":665,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":665},"2026-03-12",2.9,2.97,-0.23,-8.42,1739400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":771,"change":337,"percent_change":1022,"volume":1023,"transactions":9,"vwap":771},"2026-03-11",2.79,2.87,2.65,-1.44,1045300,{"date":1025,"open":1026,"high":26,"low":1027,"close":1028,"change":537,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-03-10",2.96,2.67,2.77,-5.78,1805800,{"date":1032,"open":996,"high":1033,"low":660,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-09",2.95,2.94,0.38,14.84,2331300,{"date":1039,"open":1040,"high":1041,"low":640,"close":996,"change":226,"percent_change":226,"volume":1042,"transactions":9,"vwap":996},"2026-03-06",2.51,2.605,928000,{"date":1044,"open":1045,"high":1046,"low":647,"close":996,"change":750,"percent_change":1047,"volume":1048,"transactions":9,"vwap":996},"2026-03-05",2.46,2.645,5.35,1968900,{"date":1050,"open":716,"high":1051,"low":391,"close":641,"change":447,"percent_change":1052,"volume":1053,"transactions":9,"vwap":641},"2026-03-04",2.47,6.58,1379800,{"date":1055,"open":96,"high":661,"low":1056,"close":593,"change":289,"percent_change":163,"volume":1057,"transactions":9,"vwap":593},"2026-03-03",2.105,928300,{"date":1059,"open":585,"high":647,"low":592,"close":585,"change":510,"percent_change":1060,"volume":1061,"transactions":9,"vwap":585},"2026-03-02",-2.59,536800,{"date":1063,"open":96,"high":1064,"low":407,"close":686,"change":368,"percent_change":1065,"volume":1066,"transactions":9,"vwap":686},"2026-02-27",2.345,3.57,742200,{"date":1068,"open":544,"high":600,"low":264,"close":592,"change":209,"percent_change":1069,"volume":1070,"transactions":9,"vwap":592},"2026-02-26",2.75,1544000,{"date":1072,"open":407,"high":678,"low":264,"close":96,"change":417,"percent_change":678,"volume":1073,"transactions":9,"vwap":96},"2026-02-25",777400,{"date":1075,"open":297,"high":972,"low":375,"close":344,"change":502,"percent_change":1076,"volume":1077,"transactions":9,"vwap":344},"2026-02-24",4.93,682100,{"date":1079,"open":359,"high":1080,"low":382,"close":326,"change":409,"percent_change":553,"volume":1081,"transactions":9,"vwap":326},"2026-02-23",2.165,601700,{"date":1083,"open":82,"high":407,"low":375,"close":297,"change":189,"percent_change":1084,"volume":1085,"transactions":9,"vwap":297},"2026-02-20",-3.74,494200,{"date":1087,"open":297,"high":680,"low":326,"close":408,"change":263,"percent_change":453,"volume":1088,"transactions":9,"vwap":408},"2026-02-19",1011400,{"date":1090,"open":305,"high":1091,"low":327,"close":336,"change":546,"percent_change":1092,"volume":1093,"transactions":9,"vwap":336},"2026-02-18",2.125,8.81,790700,{"date":1095,"open":1096,"high":461,"low":1097,"close":305,"change":54,"percent_change":1098,"volume":1099,"transactions":9,"vwap":305},"2026-02-17",1.75,1.74,10.29,740000,{"date":1101,"open":252,"high":270,"low":1096,"close":1096,"change":226,"percent_change":226,"volume":1102,"transactions":9,"vwap":1096},"2026-02-13",610700,{"date":1104,"open":1105,"high":1106,"low":208,"close":1096,"change":337,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1096},"2026-02-12",1.82,1.825,-2.23,1021900,{"date":1110,"open":261,"high":296,"low":1111,"close":1111,"change":997,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-02-11",1.79,-7.25,742600,{"date":1115,"open":313,"high":517,"low":460,"close":305,"change":217,"percent_change":1116,"volume":1117,"transactions":9,"vwap":305},"2026-02-10",-1.03,709600,{"date":1119,"open":208,"high":375,"low":232,"close":461,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":461},"2026-02-09",0.25,14.71,1566700,{"date":1124,"open":187,"high":233,"low":196,"close":232,"change":462,"percent_change":1125,"volume":1126,"transactions":9,"vwap":232},"2026-02-06",1.8,1569700,{"date":1128,"open":1096,"high":1129,"low":196,"close":187,"change":298,"percent_change":1130,"volume":1131,"transactions":9,"vwap":187},"2026-02-05",1.795,-6.7,947900,{"date":1133,"open":1134,"high":260,"low":1097,"close":1111,"change":21,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1111},"2026-02-04",1.84,-2.72,639400,{"date":1138,"open":288,"high":1139,"low":242,"close":1134,"change":226,"percent_change":226,"volume":1140,"transactions":9,"vwap":1134},"2026-02-03",1.855,1737700,{"date":1142,"open":250,"high":313,"low":1143,"close":1134,"change":510,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1134},"2026-02-02",1.81,-3.16,1261600,{"date":1147,"open":392,"high":524,"low":1148,"close":453,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":453},"2026-01-30",1.832,-0.11,-5.47,1477800,{"date":1153,"open":759,"high":759,"low":392,"close":524,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":524},"2026-01-29",-0.35,-14.83,1505500,{"date":1158,"open":1159,"high":1160,"low":585,"close":418,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":418},"2026-01-28",2.68,2.7,-0.29,-10.94,938100,{"date":1165,"open":672,"high":1166,"low":647,"close":1021,"change":711,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1021},"2026-01-27",2.71,2464800,{"date":1169,"open":1170,"high":891,"low":1171,"close":1007,"change":892,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1007},"2026-01-26",2.421,2.157,6.61,2098900,{"date":1175,"open":716,"high":1007,"low":424,"close":426,"change":700,"percent_change":1176,"volume":1177,"transactions":9,"vwap":426},"2026-01-23",4.76,2213400,{"date":1179,"open":96,"high":678,"low":408,"close":627,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":627},"2026-01-22",0.27,13.24,1739900,{"date":1184,"open":305,"high":335,"low":1143,"close":375,"change":642,"percent_change":1185,"volume":1186,"transactions":9,"vwap":375},"2026-01-21",6.25,1613300,{"date":1188,"open":344,"high":1189,"low":327,"close":460,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":460},"2026-01-20",2.378,-0.25,-11.52,3501100,{"date":1194,"open":600,"high":600,"low":335,"close":407,"change":253,"percent_change":1195,"volume":1196,"transactions":9,"vwap":407},"2026-01-16",-5.65,870900,{"date":1198,"open":524,"high":686,"low":306,"close":600,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":600},"2026-01-15",0.28,13.86,2613800,{"date":1203,"open":408,"high":584,"low":261,"close":314,"change":253,"percent_change":1204,"volume":1205,"transactions":9,"vwap":314},"2026-01-14",-6.05,2378000,{"date":1207,"open":375,"high":584,"low":260,"close":351,"change":700,"percent_change":1208,"volume":1209,"transactions":9,"vwap":351},"2026-01-13",5.39,2135900,{"date":1211,"open":261,"high":344,"low":1111,"close":375,"change":502,"percent_change":1212,"volume":1213,"transactions":9,"vwap":375},"2026-01-12",5.15,2499000,{"date":1215,"open":1125,"high":461,"low":1097,"close":261,"change":546,"percent_change":1216,"volume":1217,"transactions":9,"vwap":261},"2026-01-09",9.6,2360400,{"date":1219,"open":198,"high":260,"low":1220,"close":240,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":240},"2026-01-08",1.55,0.47,36.15,19561700,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-01-07",0.92000002,1.34,1.3,0.4,44.44,5875000,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-01-06",0.98000002,0.898,0.89999998,-0.094,-9.46,497000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":200,"volume":1247,"transactions":9,"vwap":1245},"2026-01-05",0.99000001,1.02,0.96399999,0.99400002,-0.001,1146600,{"date":1249,"open":1250,"high":61,"low":1251,"close":1252,"change":226,"percent_change":226,"volume":1253,"transactions":9,"vwap":1252},"2026-01-02",0.97000003,0.90600002,0.995,1944100,{"date":1255,"open":1256,"high":1243,"low":1257,"close":1252,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1252},"2025-12-31",0.972,0.949,-0.004,-0.4,471600,{"date":1262,"open":1243,"high":1263,"low":1264,"close":1265,"change":1246,"percent_change":200,"volume":1266,"transactions":9,"vwap":1265},"2025-12-30",1.025,0.95700002,0.99900001,584900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":175,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":175},"2025-12-29",1.065,1.09,0.92900002,-0.085,-7.83,1209000,{"date":1276,"open":1277,"high":1270,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2025-12-26",1.03,0.93000001,1.085,0.045,4.33,1434900,{"date":1284,"open":1285,"high":1270,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2025-12-24",0.95200002,1.04,0.061,6.23,1862600,{"date":1291,"open":1292,"high":175,"low":1293,"close":1294,"change":642,"percent_change":1295,"volume":624,"transactions":9,"vwap":1294},"2025-12-23",0.82999998,0.80000001,0.97899997,13.97,{"date":1297,"open":1278,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2025-12-22",0.94999999,0.81999999,0.85900003,-0.041,-4.56,1750300,{"date":1305,"open":1306,"high":1298,"low":1307,"close":1236,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1236},"2025-12-19",0.75,0.73000002,0.137,17.96,5749200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2025-12-18",0.67900002,0.79500002,0.66500002,0.76300001,0.096,14.39,2843200,{"date":1321,"open":1322,"high":1323,"low":122,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2025-12-17",0.64899999,0.69,0.667,0.044,7.06,2550400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2025-12-16",0.57200003,0.62800002,0.56400001,0.62300003,0.051,8.92,1189100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1330,"change":1342,"percent_change":1040,"volume":1343,"transactions":9,"vwap":1330},"2025-12-15",0.55800003,0.58600003,0.53799999,0.014,675700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1339,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1339},"2025-12-12",0.59200001,0.59899998,0.55500001,-0.034,-5.74,502000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1346,"change":226,"percent_change":226,"volume":1357,"transactions":9,"vwap":1346},"2025-12-11",0.58999997,0.62,0.57999998,1042400,{"date":1359,"open":1354,"high":1360,"low":1361,"close":1346,"change":226,"percent_change":226,"volume":1362,"transactions":9,"vwap":1346},"2025-12-10",0.60000002,0.56999999,697900,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1346,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1346},"2025-12-09",0.55000001,0.59600002,0.022,3.86,669900,{"date":1371,"open":1372,"high":1360,"low":1373,"close":1361,"change":1325,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1361},"2025-12-08",0.52899998,0.52700001,8.37,1674900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":226,"percent_change":226,"volume":1382,"transactions":9,"vwap":1381},"2025-12-05",0.52399999,0.53200001,0.51099998,0.52600002,463200,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1381,"change":1342,"percent_change":771,"volume":1387,"transactions":9,"vwap":1381},"2025-12-04",0.50999999,0.54100001,972700,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-03",0.537,0.50099999,0.51200002,-0.019,-3.58,906100,{"date":1397,"open":1398,"high":1398,"low":1392,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2025-12-02",0.54400003,0.53100002,-0.011,-2.03,577400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-12-01",0.54299998,0.54500002,0.52999997,0.542,-0.003,-0.55,1020100,{"date":1413,"open":1414,"high":1415,"low":1379,"close":1406,"change":1416,"percent_change":578,"volume":1417,"transactions":9,"vwap":1406},"2025-11-28",0.54699999,0.551,0.005,305800,{"date":1419,"open":1407,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-11-26",0.55699998,0.52200001,0.54000002,0.008,1.5,861700,{"date":1427,"open":1392,"high":1422,"low":1428,"close":1379,"change":1429,"percent_change":627,"volume":1430,"transactions":9,"vwap":1379},"2025-11-25",0.50300002,0.012,1107000,{"date":1432,"open":954,"high":1407,"low":1433,"close":1434,"change":462,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-11-24",0.47999999,0.51999998,6.12,1362600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1439,"change":1246,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1439},"2025-11-21",0.49000001,0.49900001,0.46399999,-0.2,560100,{"date":1445,"open":1434,"high":1434,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-11-20",0.46599999,0.491,-0.026,-5.03,634800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1454,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1454},"2025-11-19",0.49700001,0.51700002,0.472,0.027,5.51,885700,{"date":1460,"open":1433,"high":1461,"low":1462,"close":1439,"change":454,"percent_change":424,"volume":1463,"transactions":9,"vwap":1439},"2025-11-18",0.498,0.454,748400,{"date":1465,"open":1466,"high":1467,"low":27,"close":1433,"change":1423,"percent_change":242,"volume":1468,"transactions":9,"vwap":1433},"2025-11-17",0.47099999,0.48100001,2713000,{"date":1470,"open":1433,"high":1471,"low":1472,"close":1455,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1455},"2025-11-14",0.48500001,0.45100001,0.007,1.51,990200,{"date":1477,"open":1407,"high":1422,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-11-13",0.45899999,0.465,-0.098,-17.41,2826200,{"date":1484,"open":1348,"high":1485,"low":1406,"close":1486,"change":226,"percent_change":226,"volume":1487,"transactions":9,"vwap":1486},"2025-11-12",0.57499999,0.56300002,420200,{"date":1489,"open":1381,"high":1332,"low":1381,"close":1486,"change":1342,"percent_change":672,"volume":1490,"transactions":9,"vwap":1486},"2025-11-11",577300,{"date":1492,"open":1407,"high":1356,"low":1381,"close":1493,"change":1342,"percent_change":897,"volume":1494,"transactions":9,"vwap":1493},"2025-11-10",0.54900002,536700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1498,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1498},"2025-11-07",0.53299999,0.53500003,0.505,-0.005,-0.93,1161100,{"date":1504,"open":1420,"high":1505,"low":1407,"close":1422,"change":217,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1422},"2025-11-06",0.57300001,-3.57,1140700,{"date":1509,"open":1356,"high":1510,"low":1406,"close":102,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":102},"2025-11-05",0.58399999,-0.013,-2.27,1343500,{"date":1515,"open":1356,"high":1516,"low":1517,"close":1505,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1505},"2025-11-04",0.64999998,0.565,-0.027,-4.5,2590800,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1360,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1360},"2025-11-03",0.59799999,0.61400002,0.583,0.017,2.92,7959300,{"date":1530,"open":1354,"high":1360,"low":1531,"close":1525,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1525},"2025-10-31",0.57599998,-0.009,-1.52,653000,{"date":1536,"open":1330,"high":1537,"low":1538,"close":1346,"change":1539,"percent_change":891,"volume":1540,"transactions":9,"vwap":1346},"2025-10-30",0.60900003,0.55199999,0.015,452400,{"date":1542,"open":122,"high":122,"low":1330,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-10-29",0.57700002,-0.043,-6.94,942800,{"date":1548,"open":1366,"high":122,"low":1366,"close":1355,"change":289,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1355},"2025-10-28",3.33,1169700,{"date":1552,"open":1340,"high":1553,"low":1554,"close":1360,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1360},"2025-10-27",0.60399997,0.57099998,0.023,3.99,806900,{"date":1559,"open":1560,"high":1360,"low":1554,"close":1543,"change":1511,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1543},"2025-10-24",0.59500003,-2.2,888200,{"date":1564,"open":1565,"high":1360,"low":1565,"close":1354,"change":1456,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1354},"2025-10-23",0.56900001,4.8,622400,{"date":1569,"open":1570,"high":1571,"low":1415,"close":1486,"change":1572,"percent_change":1154,"volume":1573,"transactions":9,"vwap":1486},"2025-10-22",0.55599999,0.56800002,-0.002,453700,{"date":1575,"open":1554,"high":1346,"low":1365,"close":1517,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1517},"2025-10-21",-0.006,-1.05,2681000,{"date":1580,"open":1415,"high":1531,"low":1414,"close":1554,"change":1581,"percent_change":1047,"volume":1582,"transactions":9,"vwap":1554},"2025-10-20",0.029,643400,{"date":1584,"open":1339,"high":1486,"low":1422,"close":1408,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1408},"2025-10-17",-0.015,-2.69,452700,{"date":1589,"open":1361,"high":1354,"low":1365,"close":1420,"change":1511,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1420},"2025-10-16",-2.28,986300,{"date":1593,"open":102,"high":1356,"low":1594,"close":1361,"change":454,"percent_change":1111,"volume":1595,"transactions":9,"vwap":1361},"2025-10-15",0.55299997,755500,{"date":1597,"open":1365,"high":102,"low":1378,"close":102,"change":454,"percent_change":1105,"volume":1598,"transactions":9,"vwap":102},"2025-10-14",778100,{"date":1600,"open":1356,"high":1354,"low":1386,"close":1365,"change":1393,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1365},"2025-10-13",-3.34,829400,{"date":1604,"open":1360,"high":1605,"low":1406,"close":1565,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1565},"2025-10-10",0.61799997,-0.028,-4.69,1490000,{"date":1610,"open":1360,"high":1611,"low":1356,"close":1612,"change":1613,"percent_change":390,"volume":1614,"transactions":9,"vwap":1612},"2025-10-09",0.60799998,0.597,0.013,1252800,{"date":1616,"open":1356,"high":1360,"low":1361,"close":1510,"change":383,"percent_change":1617,"volume":1145,"transactions":9,"vwap":1510},"2025-10-08",4.47,{"date":1619,"open":1361,"high":1356,"low":1620,"close":1621,"change":1622,"percent_change":112,"volume":1623,"transactions":9,"vwap":1621},"2025-10-07",0.53399998,0.55900002,0.004,1395900,{"date":1625,"open":1372,"high":1356,"low":1499,"close":1348,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1348},"2025-10-06",0.042,8.19,1962700,{"date":1630,"open":1471,"high":1631,"low":1632,"close":1633,"change":1539,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-03",0.51499999,0.484,0.51300001,3.01,748800,{"date":1637,"open":954,"high":1499,"low":1447,"close":1461,"change":1572,"percent_change":1259,"volume":1638,"transactions":9,"vwap":1461},"2025-10-02",385300,{"date":1640,"open":954,"high":1641,"low":1453,"close":954,"change":1642,"percent_change":1229,"volume":1643,"transactions":9,"vwap":954},"2025-10-01",0.50800002,0.002,381900,{"date":1645,"open":1646,"high":1499,"low":1447,"close":1461,"change":1572,"percent_change":1259,"volume":1647,"transactions":9,"vwap":1461},"2025-09-30",0.49599999,234200,{"date":1649,"open":1385,"high":1385,"low":1439,"close":954,"change":1532,"percent_change":865,"volume":1650,"transactions":9,"vwap":954},"2025-09-29",357300,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-09-26",0.48199999,0.51599997,0.509,0.021,4.3,534500,{"date":1660,"open":1653,"high":954,"low":1653,"close":1661,"change":1662,"percent_change":1355,"volume":1487,"transactions":9,"vwap":1661},"2025-09-25",0.48800001,0.003,{"date":1664,"open":1433,"high":1428,"low":1433,"close":1471,"change":226,"percent_change":226,"volume":1665,"transactions":9,"vwap":1471},"2025-09-24",366200,{"date":1667,"open":954,"high":1391,"low":1668,"close":1471,"change":1416,"percent_change":1286,"volume":1669,"transactions":9,"vwap":1471},"2025-09-23",0.479,434600,{"date":1671,"open":1471,"high":1447,"low":1672,"close":1433,"change":1662,"percent_change":122,"volume":1673,"transactions":9,"vwap":1433},"2025-09-22",0.47600001,320700,{"date":1675,"open":1676,"high":1380,"low":1677,"close":1677,"change":409,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-09-19",0.50199997,0.477,-5.92,690100,{"date":1681,"open":1461,"high":1655,"low":1682,"close":1683,"change":1539,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-09-18",0.49200001,0.50700003,3.05,271500,{"date":1687,"open":1661,"high":1631,"low":1661,"close":1682,"change":1642,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1682},"2025-09-17",0.41,149800,{"date":1691,"open":1439,"high":1499,"low":1692,"close":1439,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1439},"2025-09-16",0.48300001,-0.007,-1.41,266900,{"date":1697,"open":1698,"high":1698,"low":1439,"close":1453,"change":1258,"percent_change":88,"volume":1699,"transactions":9,"vwap":1453},"2025-09-15",0.51899999,273400,{"date":1701,"open":1428,"high":1633,"low":1682,"close":1391,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1391},"2025-09-12",-0.017,-3.28,309700,{"date":1706,"open":1707,"high":1698,"low":1707,"close":1708,"change":454,"percent_change":382,"volume":1709,"transactions":9,"vwap":1708},"2025-09-11",0.49399999,0.51800001,345900,{"date":1711,"open":1707,"high":1454,"low":1707,"close":1641,"change":1416,"percent_change":127,"volume":1712,"transactions":9,"vwap":1641},"2025-09-10",539200,{"date":1714,"open":954,"high":1698,"low":954,"close":1428,"change":1693,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1428},"2025-09-09",-1.37,391100,{"date":1718,"open":954,"high":1654,"low":1719,"close":1385,"change":1416,"percent_change":127,"volume":1720,"transactions":9,"vwap":1385},"2025-09-08",0.495,661500,{"date":1722,"open":1439,"high":1385,"low":1723,"close":1499,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1499},"2025-09-05",0.486,0.026,5.43,548000,{"date":1728,"open":1221,"high":1632,"low":1729,"close":1668,"change":1730,"percent_change":678,"volume":1731,"transactions":9,"vwap":1668},"2025-09-04",0.461,0.011,768500,{"date":1733,"open":1221,"high":1646,"low":1446,"close":1734,"change":1735,"percent_change":811,"volume":1736,"transactions":9,"vwap":1734},"2025-09-03",0.46799999,-0.008,396400,{"date":1738,"open":1739,"high":1453,"low":1446,"close":1672,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1672},"2025-09-02",0.48699999,-0.016,-3.25,942900,{"date":1744,"open":1380,"high":1708,"low":1723,"close":1682,"change":1735,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1682},"2025-08-29",-1.6,528300,{"date":1748,"open":1454,"high":1749,"low":1750,"close":954,"change":1585,"percent_change":1751,"volume":1752,"transactions":9,"vwap":954},"2025-08-28",0.52499998,0.46000001,-2.91,607700,{"date":1754,"open":1385,"high":1365,"low":1499,"close":1631,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1631},"2025-08-27",0.006,1.18,494500,{"date":1759,"open":1392,"high":1421,"low":1391,"close":1655,"change":1572,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1655},"2025-08-26",-0.39,643800,{"date":1763,"open":1365,"high":1764,"low":1765,"close":1380,"change":409,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1380},"2025-08-25",0.56699997,0.50400001,-5.55,1017600,{"date":1769,"open":1386,"high":1571,"low":1341,"close":1386,"change":226,"percent_change":226,"volume":1770,"transactions":9,"vwap":1386},"2025-08-22",1052100,{"date":1772,"open":1773,"high":1571,"low":1749,"close":1386,"change":1258,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1386},"2025-08-21",0.53600001,-0.73,508400,{"date":1777,"open":1778,"high":1779,"low":1773,"close":1406,"change":1500,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1406},"2025-08-20",0.55400002,0.56199998,-0.91,472100,{"date":1783,"open":1361,"high":1784,"low":1408,"close":1365,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1365},"2025-08-19",0.57800001,-0.024,-4.18,638900,{"date":1789,"open":102,"high":1790,"low":102,"close":1791,"change":1429,"percent_change":408,"volume":1792,"transactions":9,"vwap":1791},"2025-08-18",0.588,0.574,1141400,{"date":1794,"open":1505,"high":1356,"low":1365,"close":1779,"change":1429,"percent_change":96,"volume":1795,"transactions":9,"vwap":1779},"2025-08-15",784600,{"date":1797,"open":1407,"high":1485,"low":1798,"close":1365,"change":1526,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1365},"2025-08-14",0.523,3.19,1138700,{"date":1802,"open":1407,"high":1339,"low":1803,"close":1497,"change":1539,"percent_change":1012,"volume":1804,"transactions":9,"vwap":1497},"2025-08-13",0.52100003,631700,{"date":1806,"open":1439,"high":1798,"low":1433,"close":1708,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1708},"2025-08-12",0.028,5.71,908500,{"date":1811,"open":1385,"high":1365,"low":1653,"close":1439,"change":1702,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1439},"2025-08-11",-3.35,916900,{"date":1815,"open":1773,"high":1365,"low":1676,"close":1683,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1683},"2025-08-08",-0.022,-4.16,655500,{"date":1820,"open":1405,"high":1361,"low":1434,"close":1372,"change":1511,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1372},"2025-08-07",-2.4,419800,{"date":1824,"open":1339,"high":1361,"low":1407,"close":1408,"change":1740,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1408},"2025-08-06",-2.87,517900,{"date":1828,"open":1505,"high":1505,"low":1422,"close":1339,"change":1693,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1339},"2025-08-05",-1.24,302100,{"date":1832,"open":1390,"high":1361,"low":1407,"close":1517,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1517},"2025-08-04",0.033,6.2,626000,{"date":1837,"open":1498,"high":1565,"low":1434,"close":1379,"change":1740,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1379},"2025-08-01",-2.92,711900,{"date":1841,"open":1348,"high":1560,"low":1498,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-07-31",0.54799998,-0.021,-3.69,1012200,{"date":1847,"open":1791,"high":1560,"low":1764,"close":1565,"change":1585,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1565},"2025-07-30",-2.57,794600,{"date":1851,"open":1852,"high":1852,"low":1330,"close":1510,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1510},"2025-07-29",0.66000003,-0.056,-8.75,2018200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1858,"change":1342,"percent_change":592,"volume":1861,"transactions":9,"vwap":1858},"2025-07-28",0.63999999,0.68699998,0.634,2353300,{"date":1863,"open":1864,"high":1865,"low":1524,"close":1866,"change":1349,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-07-25",0.662,0.67000002,0.62599999,-5.15,1201000,{"date":1870,"open":1858,"high":1871,"low":122,"close":1852,"change":1555,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1852},"2025-07-24",0.67500001,3.61,1540100,{"date":1875,"open":1360,"high":1876,"low":1360,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-07-23",0.64600003,0.63700002,0.062,10.78,1407400,{"date":1882,"open":1354,"high":1560,"low":1764,"close":1485,"change":226,"percent_change":226,"volume":1883,"transactions":9,"vwap":1485},"2025-07-22",540700,{"date":1885,"open":1560,"high":1886,"low":1554,"close":1485,"change":1576,"percent_change":1116,"volume":713,"transactions":9,"vwap":1485},"2025-07-21",0.61500001,{"date":1888,"open":1354,"high":1360,"low":1361,"close":1889,"change":1890,"percent_change":546,"volume":1891,"transactions":9,"vwap":1889},"2025-07-18",0.58099997,0.001,639700,{"date":1893,"open":1560,"high":1894,"low":1356,"close":1356,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1356},"2025-07-17",0.61000001,-0.018,-3.01,1014600,{"date":1899,"open":1900,"high":1537,"low":1901,"close":1523,"change":289,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1523},"2025-07-16",0.58499998,0.56599998,3.46,689900,{"date":1905,"open":1900,"high":1894,"low":1486,"close":1784,"change":1816,"percent_change":766,"volume":1906,"transactions":9,"vwap":1784},"2025-07-15",1010300,{"date":1908,"open":1909,"high":1333,"low":1910,"close":1360,"change":226,"percent_change":226,"volume":1911,"transactions":9,"vwap":1360},"2025-07-14",0.59299999,0.59100002,383600,{"date":1913,"open":1886,"high":1858,"low":1900,"close":1360,"change":1895,"percent_change":1751,"volume":1914,"transactions":9,"vwap":1360},"2025-07-11",1025400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1605,"change":1735,"percent_change":833,"volume":1920,"transactions":9,"vwap":1605},"2025-07-10",0.62199998,0.64200002,0.60299999,850300,{"date":1922,"open":102,"high":1918,"low":102,"close":1866,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1866},"2025-07-09",0.063,11.19,2274800,{"date":1927,"open":102,"high":1791,"low":1842,"close":1486,"change":1613,"percent_change":418,"volume":1928,"transactions":9,"vwap":1486},"2025-07-08",827800,{"date":1930,"open":1842,"high":1764,"low":1842,"close":1365,"change":1500,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1365},"2025-07-07",-0.9,365700,{"date":1934,"open":1935,"high":1332,"low":1365,"close":1348,"change":226,"percent_change":226,"volume":1936,"transactions":9,"vwap":1348},"2025-07-03",0.56099999,214200,{"date":1938,"open":1422,"high":102,"low":1422,"close":1348,"change":1429,"percent_change":544,"volume":1939,"transactions":9,"vwap":1348},"2025-07-02",342800,{"date":1941,"open":1538,"high":1764,"low":1422,"close":1405,"change":1740,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1405},"2025-07-01",-2.86,468600,{"date":1945,"open":1339,"high":1332,"low":1399,"close":1621,"change":263,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1621},"2025-06-30",7.71,1303100,{"date":1949,"open":102,"high":1764,"low":1698,"close":1698,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1698},"2025-06-27",-0.049,-8.63,6185700,{"date":1954,"open":1901,"high":1955,"low":1415,"close":1571,"change":1642,"percent_change":117,"volume":1956,"transactions":9,"vwap":1571},"2025-06-26",0.58700001,446800,{"date":1958,"open":1612,"high":1612,"low":102,"close":1901,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1901},"2025-06-25",-0.029,-4.87,512900,{"date":1963,"open":1485,"high":1360,"low":1361,"close":1560,"change":289,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1560},"2025-06-24",3.48,987300,{"date":1967,"open":1356,"high":1910,"low":1415,"close":1485,"change":1693,"percent_change":218,"volume":1968,"transactions":9,"vwap":1485},"2025-06-23",694600,{"date":1970,"open":1909,"high":1523,"low":1361,"close":1971,"change":1258,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-06-20",0.58200002,-0.68,949500,{"date":1975,"open":1356,"high":1366,"low":1356,"close":1340,"change":1500,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1340},"2025-06-18",-0.85,262300,{"date":1979,"open":1889,"high":1980,"low":1531,"close":1910,"change":1423,"percent_change":74,"volume":1981,"transactions":9,"vwap":1910},"2025-06-17",0.60500002,836000,{"date":1983,"open":1910,"high":1984,"low":1784,"close":1525,"change":1423,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1525},"2025-06-16",0.60600001,1.39,675200,{"date":1988,"open":1360,"high":1537,"low":1779,"close":1485,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1485},"2025-06-13",-0.025,-4.17,757900,{"date":1993,"open":1994,"high":1994,"low":1909,"close":1360,"change":1576,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1360},"2025-06-12",0.625,-0.99,401800,{"date":1998,"open":1999,"high":1516,"low":1554,"close":1984,"change":1959,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1984},"2025-06-11",0.64700001,-4.57,850600,{"date":2003,"open":2004,"high":2005,"low":1886,"close":2006,"change":1423,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-06-10",0.653,0.65499997,0.63499999,1.28,934400,{"date":2010,"open":2011,"high":2006,"low":1894,"close":2012,"change":1730,"percent_change":1111,"volume":2013,"transactions":9,"vwap":2012},"2025-06-09",0.62400001,0.62699997,855800,{"date":2015,"open":1901,"high":1516,"low":1420,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-06-06",0.616,0.053,9.41,3505400,{"date":2021,"open":1935,"high":1361,"low":1415,"close":1486,"change":1258,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1486},"2025-06-05",-0.71,752000,{"date":2025,"open":1531,"high":1356,"low":1621,"close":1764,"change":1409,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1764},"2025-06-04",-0.53,811400,{"date":2029,"open":2030,"high":1531,"low":1498,"close":1361,"change":1724,"percent_change":701,"volume":2031,"transactions":9,"vwap":1361},"2025-06-03",0.546,1003600,{"date":2033,"open":1498,"high":1415,"low":1407,"close":1398,"change":1342,"percent_change":905,"volume":2034,"transactions":9,"vwap":1398},"2025-06-02",1143600,{"date":2036,"open":102,"high":1764,"low":1749,"close":1407,"change":1518,"percent_change":482,"volume":2037,"transactions":9,"vwap":1407},"2025-05-30",1775800,{"date":2039,"open":102,"high":1790,"low":1365,"close":1420,"change":1409,"percent_change":274,"volume":2040,"transactions":9,"vwap":1420},"2025-05-29",683000,{"date":2042,"open":1779,"high":1784,"low":1348,"close":102,"change":1572,"percent_change":2043,"volume":2044,"transactions":9,"vwap":102},"2025-05-28",-0.36,317600,{"date":2046,"open":102,"high":1889,"low":1415,"close":1779,"change":1662,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1779},"2025-05-27",0.54,355700,{"date":2050,"open":1935,"high":2051,"low":1365,"close":1621,"change":1585,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1621},"2025-05-23",0.59399998,-2.61,432000,{"date":2055,"open":1779,"high":1360,"low":1365,"close":1791,"change":1576,"percent_change":1116,"volume":2056,"transactions":9,"vwap":1791},"2025-05-22",421400,{"date":2058,"open":1355,"high":122,"low":1554,"close":1356,"change":217,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1356},"2025-05-21",-3.33,856800,{"date":2062,"open":1525,"high":2006,"low":1517,"close":1360,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1360},"2025-05-20",0.046,8.3,1642800,{"date":2067,"open":102,"high":1531,"low":1365,"close":1778,"change":1576,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1778},"2025-05-19",-1.07,640200,{"date":2071,"open":1454,"high":1901,"low":2072,"close":102,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":102},"2025-05-16",0.514,0.043,8.32,1384300,{"date":2077,"open":1453,"high":1749,"low":1439,"close":1454,"change":1807,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1454},"2025-05-15",5.73,485100,{"date":2081,"open":1422,"high":1422,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-05-14",0.47499999,0.48899999,-0.037,-7.03,565400,{"date":2088,"open":1749,"high":1381,"low":1447,"close":1381,"change":1890,"percent_change":988,"volume":2089,"transactions":9,"vwap":1381},"2025-05-13",426700,{"date":2091,"open":1422,"high":1365,"low":1380,"close":1749,"change":2092,"percent_change":1107,"volume":2093,"transactions":9,"vwap":1749},"2025-05-12",-0.012,254800,{"date":2095,"open":954,"high":1390,"low":954,"close":1390,"change":1526,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1390},"2025-05-09",3.27,461500,{"date":2099,"open":954,"high":1381,"low":954,"close":1434,"change":1572,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1434},"2025-05-08",-0.38,414800,{"date":2103,"open":1421,"high":2104,"low":954,"close":1421,"change":1735,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1421},"2025-05-07",0.528,-1.51,411000,{"date":2108,"open":1365,"high":1594,"low":1454,"close":1407,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1407},"2025-05-06",-0.031,-5.53,826400,{"date":2113,"open":2030,"high":1565,"low":2030,"close":1935,"change":1730,"percent_change":296,"volume":2114,"transactions":9,"vwap":1935},"2025-05-05",530300,{"date":2116,"open":1365,"high":1332,"low":1498,"close":1365,"change":1500,"percent_change":1931,"volume":2117,"transactions":9,"vwap":1365},"2025-05-02",1497000,{"date":2119,"open":1422,"high":1486,"low":1385,"close":1348,"change":1613,"percent_change":647,"volume":2120,"transactions":9,"vwap":1348},"2025-05-01",876900,{"date":2122,"open":954,"high":1339,"low":1646,"close":1408,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1408},"2025-04-30",0.038,7.54,456500,{"date":2127,"open":954,"high":1641,"low":1439,"close":1765,"change":1755,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1765},"2025-04-29",1.2,886600,{"date":2131,"open":1682,"high":1372,"low":1439,"close":1461,"change":1258,"percent_change":88,"volume":2132,"transactions":9,"vwap":1461},"2025-04-28",744900,{"date":2134,"open":1373,"high":1373,"low":1461,"close":1676,"change":1606,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1676},"2025-04-25",-5.28,639500,{"date":2138,"open":1422,"high":102,"low":1407,"close":1407,"change":273,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1407},"2025-04-24",-1.85,862100,{"date":181,"open":1422,"high":1361,"low":1407,"close":1422,"change":226,"percent_change":226,"volume":2142,"transactions":9,"vwap":1422},1278600]