[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LCTX":3,"homepage-market-summary":31,"stock-historical-LCTX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LCTX","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},"Lineage Cell Therapeutics, Inc.","NYSE American",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Lineage Cell Therapeutics Inc is a clinical-stage biotechnology company focused on the development and commercialization of novel therapies for the treatment of degenerative diseases. The company's pipeline currently includes: OpRegen, OPC1, ReSonance, ILT1, RND1, PNC1, and LCT-CON. Its programs are based on its proprietary, in-house, cell-based manufacturing platform, which it call AlloSCOPE (Allogeneic, Scalable, Consistent, Off-the-shelf, Pluripotent Cell Engineering), and supported by its associated development, formulation, manufacturing, and delivery capabilities. The AlloSCOPE platform is a proprietary differentiation and production modality from which, a single, well-characterized pluripotent cell line can create a stable current Good Manufacturing Practice, master cell bank.","77","Carlsbad, CA",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},0.9274,0.93,0.9604,0.9118,0.9303,-0.0029,-0.31,1386334.22366,5845,0.9407,2.09,0.8823,1405896.1856160916,3.7,8706,{"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":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},0.41999999,1578694,576223342.589639,97.32,"2025-04-23",[184,185,195,205,215,225,235,245,256,265,272,282,289,298,308,314,322,328,335,343,350,357,364,371,376,382,390,399,406,413,418,424,430,437,443,449,454,461,468,474,481,489,495,502,507,513,519,527,533,539,544,549,555,562,568,574,579,585,589,594,600,606,613,618,623,629,633,637,641,646,651,656,660,664,668,672,676,680,684,687,691,695,698,703,707,710,714,718,722,725,729,733,737,741,745,749,753,756,760,764,768,772,777,781,787,792,798,804,808,813,819,825,830,835,840,848,851,857,863,867,871,877,881,886,890,893,897,901,906,909,915,919,923,927,931,935,938,942,946,951,955,959,963,967,974,981,987,994,999,1004,1011,1015,1021,1025,1030,1033,1038,1042,1046,1050,1053,1057,1061,1067,1072,1076,1079,1083,1087,1092,1096,1100,1104,1108,1111,1115,1118,1122,1125,1129,1133,1136,1139,1143,1147,1151,1155,1160,1164,1168,1172,1176,1180,1184,1187,1190,1194,1198,1202,1206,1210,1214,1218,1222,1226,1229,1233,1237,1241,1244,1248,1252,1256,1259,1262,1266,1270,1274,1278,1282,1285,1290,1295,1299,1303,1307,1311,1314,1318,1321,1326,1331,1334,1338,1342,1345,1349,1353,1356,1359,1362,1365,1368,1372,1375,1378,1382,1386,1389,1392,1395,1398,1401,1404,1407,1411,1415,1420,1424,1427,1431,1435,1438,1442,1446,1450,1454,1457,1461,1465,1469,1472,1475,1478,1481,1484,1488,1492,1496,1500,1504,1508,1512,1516,1519,1523,1527,1530,1534,1538,1543,1548,1552,1556,1560,1564,1567,1570,1573,1577,1581,1584,1588,1592,1595,1599,1603,1606,1609,1613,1616,1619,1623,1627,1630,1634,1637,1643,1649,1653,1656,1660,1663,1667,1670,1675,1681,1685,1690,1695,1701,1706,1710,1715,1719,1723,1726,1729,1732,1737,1741,1745,1750,1756,1762,1768,1772,1777,1782,1787,1790,1793,1797,1802,1807,1810,1813,1817,1820,1823,1827,1830,1833,1836,1839],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",0.921,0.96,0.8913,0.0261,2.89,1249310.601049,6449,0.9246,{"date":196,"open":197,"high":198,"low":27,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",0.9581,0.97,0.9042,-0.0515,-5.39,1651930.615611,7421,0.9054,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":47,"volume":212,"transactions":213,"vwap":214},"2026-09-30",0.9503,0.9882,0.9421,0.9557,0.0082,1267890.563468,5185,0.9579,{"date":216,"open":217,"high":127,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",0.98,0.92025,0.9475,-0.0235,-2.42,2592143.213885,8810,0.9443,{"date":226,"open":227,"high":228,"low":188,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",1.02,1.04,0.971,-0.059,-5.73,1574173.7555,4929,0.9872,{"date":236,"open":237,"high":228,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",0.95,0.9419,1.03,0.0822,8.67,2481540.16695,6781,0.991,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",0.9519,0.9692,0.9101,0.9478,-0.0089,-0.93,2439912.30113,7643,0.9316,{"date":257,"open":227,"high":228,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",0.9551,0.9567,-0.0833,-8.01,2630848.648147,8283,0.9748,{"date":266,"open":227,"high":61,"low":175,"close":228,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",0.03,2.97,847525.87742,2814,1.0263,{"date":273,"open":239,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",1.0462,1.005,1.01,-0.02,-1.94,730633.637033,3546,1.0165,{"date":283,"open":227,"high":284,"low":175,"close":239,"change":285,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",1.055,0,3209250.0565,4975,1.0275,{"date":290,"open":291,"high":291,"low":292,"close":239,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",1.1,1.025,-0.04,-3.74,901699.206181,3557,1.0471,{"date":299,"open":300,"high":301,"low":239,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",1.06,1.12,1.07,0.01,0.94,1639485.603708,5680,1.0686,{"date":309,"open":300,"high":302,"low":227,"close":300,"change":310,"percent_change":252,"volume":311,"transactions":312,"vwap":313},"2026-09-15",-0.01,1399529.037946,4382,1.0455,{"date":315,"open":276,"high":316,"low":276,"close":302,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",1.08,0.06,5.94,1837979.825534,4469,1.0552,{"date":323,"open":227,"high":239,"low":175,"close":276,"change":310,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",-0.98,913445.5127,3562,1.0126,{"date":329,"open":227,"high":330,"low":175,"close":227,"change":310,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",1.0291,-0.97,1197740.461698,4110,1.0129,{"date":336,"open":337,"high":301,"low":239,"close":239,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",1.11,-0.06,-5.5,1364316.933361,4927,1.0502,{"date":344,"open":291,"high":345,"low":346,"close":346,"change":303,"percent_change":17,"volume":347,"transactions":348,"vwap":349},"2026-09-08",1.16,1.09,1312122.638398,5048,1.1146,{"date":351,"open":346,"high":352,"low":316,"close":316,"change":277,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",1.105,-1.82,535726.208315,3147,1.0887,{"date":358,"open":337,"high":301,"low":359,"close":291,"change":310,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",1.085,-0.9,917013.8313,4172,1.0996,{"date":365,"open":316,"high":366,"low":316,"close":337,"change":267,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",1.135,2.78,675870.746463,3945,1.1063,{"date":372,"open":291,"high":301,"low":316,"close":316,"change":277,"percent_change":353,"volume":373,"transactions":374,"vwap":375},"2026-09-01",905661.246872,3656,1.0899,{"date":377,"open":337,"high":378,"low":291,"close":291,"change":310,"percent_change":360,"volume":379,"transactions":380,"vwap":381},"2026-08-31",1.128,583452.876553,2624,1.1092,{"date":383,"open":345,"high":384,"low":337,"close":337,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-28",1.1762,-0.05,-4.31,587284.4773,3102,1.1212,{"date":391,"open":337,"high":392,"low":393,"close":345,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",1.185,1.102,0.04,3.57,970055.863451,3379,1.1552,{"date":400,"open":345,"high":345,"low":401,"close":301,"change":310,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",1.095,-0.88,807687.665517,4479,1.1205,{"date":407,"open":316,"high":408,"low":316,"close":408,"change":394,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",1.13,3.67,1032109.291011,5119,1.1129,{"date":414,"open":316,"high":337,"low":300,"close":346,"change":303,"percent_change":17,"volume":415,"transactions":416,"vwap":417},"2026-08-24",607680.52144,3373,1.0832,{"date":419,"open":346,"high":420,"low":302,"close":316,"change":285,"percent_change":285,"volume":421,"transactions":422,"vwap":423},"2026-08-21",1.1081,716424.547226,4733,1.0836,{"date":425,"open":346,"high":426,"low":228,"close":316,"change":277,"percent_change":353,"volume":427,"transactions":428,"vwap":429},"2026-08-20",1.0991,1008087.768124,5202,1.0674,{"date":431,"open":346,"high":408,"low":432,"close":291,"change":394,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",1.079,3.77,951375.048404,7239,1.1075,{"date":438,"open":300,"high":316,"low":439,"close":300,"change":285,"percent_change":285,"volume":440,"transactions":441,"vwap":442},"2026-08-18",1.045,1111006.039409,5295,1.0606,{"date":444,"open":302,"high":445,"low":300,"close":300,"change":310,"percent_change":252,"volume":446,"transactions":447,"vwap":448},"2026-08-17",1.1072,791280.4684,3862,1.0709,{"date":450,"open":300,"high":346,"low":61,"close":302,"change":303,"percent_change":304,"volume":451,"transactions":452,"vwap":453},"2026-08-14",1128962.018327,5025,1.065,{"date":455,"open":337,"high":456,"low":61,"close":300,"change":293,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-13",1.118,-3.64,948913.394357,5209,1.0749,{"date":462,"open":301,"high":463,"low":346,"close":291,"change":277,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-12",1.1291,-1.79,684925.156538,5134,1.1031,{"date":469,"open":408,"high":470,"low":401,"close":301,"change":310,"percent_change":402,"volume":471,"transactions":472,"vwap":473},"2026-08-11",1.1478,762882.564034,5816,1.1119,{"date":475,"open":291,"high":476,"low":346,"close":408,"change":267,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-10",1.15,2.73,751108.277164,7091,1.1294,{"date":482,"open":291,"high":483,"low":316,"close":291,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-07",1.14,-0.03,-2.65,826782.854832,5423,1.1094,{"date":490,"open":345,"high":491,"low":301,"close":408,"change":310,"percent_change":402,"volume":492,"transactions":493,"vwap":494},"2026-08-06",1.18,710950.70811,5773,1.1412,{"date":496,"open":301,"high":476,"low":291,"close":483,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-05",0.02,1.79,687064.470319,4779,1.1297,{"date":503,"open":408,"high":476,"low":337,"close":301,"change":303,"percent_change":504,"volume":505,"transactions":506,"vwap":501},"2026-08-04",0.9,857299.60955,7025,{"date":508,"open":316,"high":301,"low":509,"close":337,"change":267,"percent_change":367,"volume":510,"transactions":511,"vwap":512},"2026-08-03",1.0711,676158.288012,6113,1.0989,{"date":514,"open":337,"high":408,"low":302,"close":316,"change":484,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-31",-2.7,948225.065781,5436,1.094,{"date":520,"open":300,"high":408,"low":521,"close":337,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-30",1.0501,0.05,4.72,1049867.541292,4229,1.1004,{"date":528,"open":302,"high":529,"low":227,"close":300,"change":310,"percent_change":252,"volume":530,"transactions":531,"vwap":532},"2026-07-29",1.0791,1338235.795339,5271,1.047,{"date":534,"open":228,"high":316,"low":292,"close":302,"change":394,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-28",3.88,885562.207973,4374,1.0526,{"date":540,"open":239,"high":541,"low":175,"close":239,"change":285,"percent_change":285,"volume":542,"transactions":543,"vwap":292},"2026-07-27",1.0753,1703840.15992,4648,{"date":545,"open":302,"high":346,"low":227,"close":239,"change":293,"percent_change":294,"volume":546,"transactions":547,"vwap":548},"2026-07-24",1225260.786911,4349,1.0411,{"date":550,"open":337,"high":301,"low":302,"close":302,"change":293,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-23",-3.6,1016797.807396,4984,1.0946,{"date":556,"open":301,"high":557,"low":291,"close":337,"change":484,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-22",1.1357,-2.63,774308.8055,3925,1.115,{"date":563,"open":337,"high":483,"low":291,"close":483,"change":394,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-21",3.64,762928.036603,3547,1.1266,{"date":569,"open":476,"high":151,"low":359,"close":291,"change":338,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-20",-5.17,1739339.562017,6176,1.1151,{"date":575,"open":476,"high":576,"low":483,"close":345,"change":310,"percent_change":577,"volume":578,"transactions":9,"vwap":345},"2026-07-17",1.21,-0.85,855700,{"date":580,"open":581,"high":582,"low":345,"close":151,"change":385,"percent_change":583,"volume":584,"transactions":9,"vwap":151},"2026-07-16",1.22,1.23,-4.1,1154200,{"date":586,"open":581,"high":587,"low":576,"close":581,"change":285,"percent_change":285,"volume":588,"transactions":9,"vwap":581},"2026-07-15",1.25,590900,{"date":590,"open":581,"high":591,"low":576,"close":581,"change":303,"percent_change":592,"volume":593,"transactions":9,"vwap":581},"2026-07-14",1.24,0.83,771300,{"date":595,"open":587,"high":596,"low":576,"close":576,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":576},"2026-07-13",1.28,-0.07,-5.47,958400,{"date":601,"open":602,"high":603,"low":587,"close":596,"change":310,"percent_change":604,"volume":605,"transactions":9,"vwap":596},"2026-07-10",1.29,1.3,-0.78,738800,{"date":607,"open":608,"high":609,"low":610,"close":602,"change":385,"percent_change":611,"volume":612,"transactions":9,"vwap":602},"2026-07-09",1.34,1.35,1.27,-3.73,1161800,{"date":614,"open":603,"high":615,"low":603,"close":608,"change":497,"percent_change":616,"volume":617,"transactions":9,"vwap":608},"2026-07-08",1.36,1.52,1377200,{"date":619,"open":608,"high":609,"low":603,"close":620,"change":310,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-07",1.32,-0.75,679900,{"date":624,"open":615,"high":625,"low":626,"close":626,"change":277,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-07-06",1.38,1.33,-1.48,842900,{"date":630,"open":603,"high":74,"low":602,"close":609,"change":522,"percent_change":631,"volume":632,"transactions":9,"vwap":609},"2026-07-02",3.85,724000,{"date":634,"open":626,"high":608,"low":602,"close":603,"change":310,"percent_change":635,"volume":636,"transactions":9,"vwap":603},"2026-07-01",-0.76,775300,{"date":638,"open":609,"high":74,"low":137,"close":137,"change":293,"percent_change":639,"volume":640,"transactions":9,"vwap":137},"2026-06-30",-2.96,865600,{"date":642,"open":603,"high":615,"low":602,"close":609,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":609},"2026-06-29",0.07,5.47,1468500,{"date":647,"open":582,"high":603,"low":648,"close":596,"change":317,"percent_change":649,"volume":650,"transactions":9,"vwap":596},"2026-06-26",1.2,4.92,22539700,{"date":652,"open":653,"high":596,"low":648,"close":581,"change":293,"percent_change":654,"volume":655,"transactions":9,"vwap":581},"2026-06-25",1.26,-3.17,1159000,{"date":657,"open":587,"high":596,"low":587,"close":653,"change":303,"percent_change":658,"volume":659,"transactions":9,"vwap":653},"2026-06-24",0.8,778100,{"date":661,"open":591,"high":602,"low":591,"close":587,"change":310,"percent_change":662,"volume":663,"transactions":9,"vwap":587},"2026-06-23",-0.79,727900,{"date":665,"open":591,"high":596,"low":581,"close":653,"change":522,"percent_change":666,"volume":667,"transactions":9,"vwap":653},"2026-06-22",4.13,1514900,{"date":669,"open":653,"high":602,"low":576,"close":576,"change":293,"percent_change":670,"volume":671,"transactions":9,"vwap":576},"2026-06-18",-3.2,1697900,{"date":673,"open":581,"high":610,"low":581,"close":587,"change":522,"percent_change":674,"volume":675,"transactions":9,"vwap":587},"2026-06-17",4.17,1392300,{"date":677,"open":591,"high":610,"low":648,"close":648,"change":484,"percent_change":678,"volume":679,"transactions":9,"vwap":648},"2026-06-16",-2.44,1649600,{"date":681,"open":602,"high":620,"low":582,"close":582,"change":293,"percent_change":682,"volume":683,"transactions":9,"vwap":582},"2026-06-15",-3.15,1318700,{"date":685,"open":602,"high":137,"low":653,"close":610,"change":310,"percent_change":604,"volume":686,"transactions":9,"vwap":610},"2026-06-12",1018600,{"date":688,"open":581,"high":602,"low":581,"close":596,"change":522,"percent_change":689,"volume":690,"transactions":9,"vwap":596},"2026-06-11",4.07,908700,{"date":692,"open":582,"high":653,"low":648,"close":582,"change":303,"percent_change":693,"volume":694,"transactions":9,"vwap":582},"2026-06-10",0.82,1316800,{"date":696,"open":648,"high":653,"low":491,"close":581,"change":303,"percent_change":592,"volume":697,"transactions":9,"vwap":581},"2026-06-09",1396000,{"date":699,"open":582,"high":587,"low":700,"close":576,"change":497,"percent_change":701,"volume":702,"transactions":9,"vwap":576},"2026-06-08",1.19,1.68,1098300,{"date":704,"open":581,"high":591,"low":700,"close":700,"change":277,"percent_change":705,"volume":706,"transactions":9,"vwap":700},"2026-06-05",-1.65,980600,{"date":708,"open":491,"high":653,"low":491,"close":576,"change":303,"percent_change":592,"volume":709,"transactions":9,"vwap":576},"2026-06-04",692100,{"date":711,"open":648,"high":582,"low":700,"close":648,"change":310,"percent_change":712,"volume":713,"transactions":9,"vwap":648},"2026-06-03",-0.83,807800,{"date":715,"open":582,"high":587,"low":700,"close":576,"change":385,"percent_change":716,"volume":717,"transactions":9,"vwap":576},"2026-06-02",-3.97,1697000,{"date":719,"open":608,"high":615,"low":653,"close":653,"change":597,"percent_change":720,"volume":721,"transactions":9,"vwap":653},"2026-06-01",-5.26,972200,{"date":723,"open":620,"high":615,"low":620,"close":626,"change":285,"percent_change":285,"volume":724,"transactions":9,"vwap":626},"2026-05-29",639100,{"date":726,"open":603,"high":74,"low":602,"close":626,"change":267,"percent_change":727,"volume":728,"transactions":9,"vwap":626},"2026-05-28",2.31,926600,{"date":730,"open":137,"high":609,"low":603,"close":603,"change":303,"percent_change":731,"volume":732,"transactions":9,"vwap":603},"2026-05-27",0.78,674600,{"date":734,"open":603,"high":608,"low":610,"close":602,"change":310,"percent_change":735,"volume":736,"transactions":9,"vwap":602},"2026-05-26",-0.77,1232700,{"date":738,"open":626,"high":74,"low":596,"close":603,"change":277,"percent_change":739,"volume":740,"transactions":9,"vwap":603},"2026-05-22",-1.52,788000,{"date":742,"open":653,"high":608,"low":653,"close":620,"change":267,"percent_change":743,"volume":744,"transactions":9,"vwap":620},"2026-05-21",2.33,586400,{"date":746,"open":648,"high":620,"low":648,"close":602,"change":132,"percent_change":747,"volume":748,"transactions":9,"vwap":602},"2026-05-20",7.5,1917000,{"date":750,"open":581,"high":610,"low":648,"close":648,"change":293,"percent_change":751,"volume":752,"transactions":9,"vwap":648},"2026-05-19",-3.23,1141700,{"date":754,"open":591,"high":653,"low":576,"close":591,"change":310,"percent_change":88,"volume":755,"transactions":9,"vwap":591},"2026-05-18",1496900,{"date":757,"open":653,"high":596,"low":582,"close":587,"change":338,"percent_change":758,"volume":759,"transactions":9,"vwap":587},"2026-05-15",-4.58,1064400,{"date":761,"open":596,"high":609,"low":591,"close":137,"change":267,"percent_change":762,"volume":763,"transactions":9,"vwap":137},"2026-05-14",2.34,2039300,{"date":765,"open":608,"high":609,"low":581,"close":596,"change":385,"percent_change":766,"volume":767,"transactions":9,"vwap":596},"2026-05-13",-3.76,1751900,{"date":769,"open":620,"high":609,"low":596,"close":626,"change":497,"percent_change":770,"volume":771,"transactions":9,"vwap":626},"2026-05-12",1.53,1714400,{"date":773,"open":74,"high":774,"low":137,"close":137,"change":338,"percent_change":775,"volume":776,"transactions":9,"vwap":137},"2026-05-11",1.43,-4.38,1651000,{"date":778,"open":625,"high":779,"low":609,"close":74,"change":285,"percent_change":285,"volume":780,"transactions":9,"vwap":74},"2026-05-08",1.4,1166500,{"date":782,"open":783,"high":784,"low":615,"close":74,"change":338,"percent_change":785,"volume":786,"transactions":9,"vwap":74},"2026-05-07",1.44,1.45,-4.2,1507200,{"date":788,"open":789,"high":789,"low":779,"close":774,"change":484,"percent_change":790,"volume":791,"transactions":9,"vwap":774},"2026-05-06",1.49,-2.05,805800,{"date":793,"open":794,"high":795,"low":784,"close":794,"change":394,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-05",1.46,1.5,2.82,1175300,{"date":799,"open":795,"high":616,"low":779,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-04",1.42,-0.11,-7.19,2768700,{"date":805,"open":616,"high":806,"low":789,"close":770,"change":497,"percent_change":620,"volume":807,"transactions":9,"vwap":770},"2026-05-01",1.55,1362800,{"date":809,"open":794,"high":616,"low":794,"close":810,"change":522,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-04-30",1.51,3.42,1829600,{"date":814,"open":815,"high":815,"low":794,"close":794,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":794},"2026-04-29",1.58,-0.1,-6.41,2285300,{"date":820,"open":821,"high":822,"low":770,"close":821,"change":303,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-04-28",1.56,1.66,0.65,1307600,{"date":826,"open":821,"high":827,"low":828,"close":806,"change":285,"percent_change":285,"volume":829,"transactions":9,"vwap":806},"2026-04-27",1.6,1.54,642200,{"date":831,"open":832,"high":815,"low":828,"close":806,"change":310,"percent_change":833,"volume":834,"transactions":9,"vwap":806},"2026-04-24",1.57,-0.64,818500,{"date":836,"open":837,"high":822,"low":828,"close":821,"change":597,"percent_change":838,"volume":839,"transactions":9,"vwap":821},"2026-04-23",1.64,-4.29,1052500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":310,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-04-22",1.67,1.69,1.62,1.63,-0.61,434000,{"date":849,"open":842,"high":701,"low":844,"close":837,"change":310,"percent_change":846,"volume":850,"transactions":9,"vwap":837},"2026-04-21",846100,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":338,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-04-20",1.7,1.65,-3.51,876700,{"date":858,"open":854,"high":859,"low":837,"close":860,"change":643,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-04-17",1.75,1.71,4.27,1994000,{"date":864,"open":845,"high":837,"low":821,"close":837,"change":303,"percent_change":865,"volume":866,"transactions":9,"vwap":837},"2026-04-16",0.61,866200,{"date":868,"open":815,"high":843,"low":815,"close":845,"change":394,"percent_change":869,"volume":870,"transactions":9,"vwap":845},"2026-04-15",2.52,1803600,{"date":872,"open":806,"high":827,"low":806,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-04-14",1.59,0.08,5.3,763800,{"date":878,"open":794,"high":770,"low":784,"close":810,"change":267,"percent_change":879,"volume":880,"transactions":9,"vwap":810},"2026-04-13",2.03,927600,{"date":882,"open":810,"high":770,"low":794,"close":883,"change":310,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-04-10",1.48,-0.67,850600,{"date":887,"open":616,"high":821,"low":789,"close":789,"change":385,"percent_change":888,"volume":889,"transactions":9,"vwap":789},"2026-04-09",-3.25,1016400,{"date":891,"open":845,"high":854,"low":828,"close":828,"change":497,"percent_change":620,"volume":892,"transactions":9,"vwap":828},"2026-04-08",1209600,{"date":894,"open":616,"high":821,"low":795,"close":616,"change":277,"percent_change":895,"volume":896,"transactions":9,"vwap":616},"2026-04-07",-1.3,1039500,{"date":898,"open":828,"high":827,"low":616,"close":828,"change":484,"percent_change":899,"volume":900,"transactions":9,"vwap":828},"2026-04-06",-1.91,1253300,{"date":902,"open":821,"high":903,"low":828,"close":832,"change":277,"percent_change":904,"volume":905,"transactions":9,"vwap":832},"2026-04-02",1.61,-1.26,581600,{"date":907,"open":844,"high":845,"low":832,"close":873,"change":303,"percent_change":122,"volume":908,"transactions":9,"vwap":873},"2026-04-01",800000,{"date":910,"open":883,"high":827,"low":911,"close":815,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":815},"2026-03-31",1.47,0.11,7.48,1022300,{"date":916,"open":795,"high":795,"low":784,"close":911,"change":277,"percent_change":917,"volume":918,"transactions":9,"vwap":911},"2026-03-30",-1.34,900800,{"date":920,"open":770,"high":828,"low":883,"close":789,"change":293,"percent_change":921,"volume":922,"transactions":9,"vwap":789},"2026-03-27",-2.61,1006600,{"date":924,"open":770,"high":832,"low":810,"close":770,"change":277,"percent_change":925,"volume":926,"transactions":9,"vwap":770},"2026-03-26",-1.29,704000,{"date":928,"open":770,"high":845,"low":616,"close":806,"change":643,"percent_change":929,"volume":930,"transactions":9,"vwap":806},"2026-03-25",4.73,1614300,{"date":932,"open":784,"high":789,"low":800,"close":883,"change":303,"percent_change":933,"volume":934,"transactions":9,"vwap":883},"2026-03-24",0.68,1018800,{"date":936,"open":795,"high":770,"low":783,"close":911,"change":497,"percent_change":625,"volume":937,"transactions":9,"vwap":911},"2026-03-23",1695800,{"date":939,"open":806,"high":806,"low":783,"close":784,"change":816,"percent_change":940,"volume":941,"transactions":9,"vwap":784},"2026-03-20",-6.45,1447900,{"date":943,"open":810,"high":821,"low":911,"close":806,"change":522,"percent_change":944,"volume":945,"transactions":9,"vwap":806},"2026-03-19",3.33,1160400,{"date":947,"open":873,"high":827,"low":795,"close":795,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":795},"2026-03-18",-0.08,-5.06,937000,{"date":952,"open":873,"high":837,"low":832,"close":815,"change":277,"percent_change":953,"volume":954,"transactions":9,"vwap":815},"2026-03-17",-1.25,735800,{"date":956,"open":815,"high":842,"low":821,"close":827,"change":310,"percent_change":957,"volume":958,"transactions":9,"vwap":827},"2026-03-16",-0.62,1442500,{"date":960,"open":845,"high":860,"low":827,"close":903,"change":267,"percent_change":961,"volume":962,"transactions":9,"vwap":903},"2026-03-13",1.9,1398800,{"date":964,"open":837,"high":701,"low":815,"close":815,"change":816,"percent_change":965,"volume":966,"transactions":9,"vwap":815},"2026-03-12",-5.95,1701300,{"date":968,"open":969,"high":970,"low":822,"close":701,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":701},"2026-03-11",1.77,1.84,-0.13,-7.18,1573500,{"date":975,"open":976,"high":977,"low":969,"close":978,"change":394,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-03-10",1.78,1.86,1.81,2.26,1357700,{"date":982,"open":983,"high":977,"low":984,"close":969,"change":948,"percent_change":985,"volume":986,"transactions":9,"vwap":969},"2026-03-09",1.8,1.76,-4.32,1292800,{"date":988,"open":989,"high":990,"low":978,"close":991,"change":303,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-03-06",1.94,1.95,1.85,0.54,1692000,{"date":995,"open":996,"high":996,"low":983,"close":970,"change":801,"percent_change":997,"volume":998,"transactions":9,"vwap":970},"2026-03-05",1.98,-5.64,1508100,{"date":1000,"open":961,"high":1001,"low":977,"close":990,"change":317,"percent_change":1002,"volume":1003,"transactions":9,"vwap":990},"2026-03-04",1.96,3.17,1219900,{"date":1005,"open":1006,"high":990,"low":1007,"close":1008,"change":338,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-03-03",1.93,1.87,1.89,-3.08,891000,{"date":1012,"open":1008,"high":1013,"low":977,"close":990,"change":267,"percent_change":821,"volume":1014,"transactions":9,"vwap":990},"2026-03-02",1.99,1209100,{"date":1016,"open":989,"high":1017,"low":1008,"close":1018,"change":293,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-02-27",1.97,1.92,-2.04,774600,{"date":1022,"open":961,"high":1013,"low":1007,"close":1001,"change":317,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1001},"2026-02-26",3.16,1572400,{"date":1026,"open":970,"high":961,"low":1027,"close":961,"change":874,"percent_change":1028,"volume":1029,"transactions":9,"vwap":961},"2026-02-25",1.82,4.4,1219200,{"date":1031,"open":976,"high":991,"low":969,"close":1027,"change":522,"percent_change":796,"volume":1032,"transactions":9,"vwap":1027},"2026-02-24",617600,{"date":1034,"open":983,"high":977,"low":1035,"close":969,"change":293,"percent_change":1036,"volume":1037,"transactions":9,"vwap":969},"2026-02-23",1.74,-2.21,997900,{"date":1039,"open":1035,"high":991,"low":1040,"close":978,"change":267,"percent_change":843,"volume":1041,"transactions":9,"vwap":978},"2026-02-20",1.72,1033800,{"date":1043,"open":860,"high":983,"low":843,"close":976,"change":317,"percent_change":1044,"volume":1045,"transactions":9,"vwap":976},"2026-02-19",3.49,734300,{"date":1047,"open":853,"high":1040,"low":822,"close":1040,"change":394,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1040},"2026-02-18",2.38,512100,{"date":1051,"open":822,"high":853,"low":844,"close":701,"change":497,"percent_change":648,"volume":1052,"transactions":9,"vwap":701},"2026-02-17",1195900,{"date":1054,"open":860,"high":984,"low":822,"close":822,"change":293,"percent_change":1055,"volume":1056,"transactions":9,"vwap":822},"2026-02-13",-2.35,790200,{"date":1058,"open":976,"high":978,"low":701,"close":853,"change":816,"percent_change":1059,"volume":1060,"transactions":9,"vwap":853},"2026-02-12",-5.56,1330000,{"date":1062,"open":983,"high":1063,"low":1064,"close":983,"change":293,"percent_change":1065,"volume":1066,"transactions":9,"vwap":983},"2026-02-11",1.83,1.73,-2.17,1358100,{"date":1068,"open":842,"high":961,"low":822,"close":970,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":970},"2026-02-10",0.17,10.18,2711800,{"date":1073,"open":860,"high":859,"low":854,"close":842,"change":484,"percent_change":1074,"volume":1075,"transactions":9,"vwap":842},"2026-02-09",-1.76,858500,{"date":1077,"open":853,"high":1035,"low":822,"close":853,"change":497,"percent_change":700,"volume":1078,"transactions":9,"vwap":853},"2026-02-06",1080400,{"date":1080,"open":1064,"high":983,"low":701,"close":701,"change":338,"percent_change":1081,"volume":1082,"transactions":9,"vwap":701},"2026-02-05",-3.45,1277000,{"date":1084,"open":984,"high":983,"low":842,"close":1035,"change":277,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1035},"2026-02-04",-1.14,1117900,{"date":1088,"open":806,"high":984,"low":828,"close":984,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":984},"2026-02-03",0.22,14.29,2294100,{"date":1093,"open":794,"high":806,"low":784,"close":828,"change":317,"percent_change":1094,"volume":1095,"transactions":9,"vwap":828},"2026-02-02",4.05,1206600,{"date":1097,"open":806,"high":815,"low":794,"close":883,"change":1098,"percent_change":231,"volume":1099,"transactions":9,"vwap":883},"2026-01-30",-0.09,2792400,{"date":1101,"open":821,"high":827,"low":770,"close":832,"change":310,"percent_change":1102,"volume":1103,"transactions":9,"vwap":832},"2026-01-29",-0.63,913900,{"date":1105,"open":845,"high":845,"low":832,"close":815,"change":385,"percent_change":1106,"volume":1107,"transactions":9,"vwap":815},"2026-01-28",-3.07,1132200,{"date":1109,"open":873,"high":837,"low":873,"close":845,"change":394,"percent_change":869,"volume":1110,"transactions":9,"vwap":845},"2026-01-27",385500,{"date":1112,"open":845,"high":854,"low":815,"close":873,"change":277,"percent_change":1113,"volume":1114,"transactions":9,"vwap":873},"2026-01-26",-1.24,808500,{"date":1116,"open":842,"high":842,"low":903,"close":903,"change":293,"percent_change":221,"volume":1117,"transactions":9,"vwap":903},"2026-01-23",698400,{"date":1119,"open":701,"high":860,"low":837,"close":854,"change":310,"percent_change":1120,"volume":1121,"transactions":9,"vwap":854},"2026-01-22",-0.6,468400,{"date":1123,"open":854,"high":842,"low":844,"close":822,"change":303,"percent_change":865,"volume":1124,"transactions":9,"vwap":822},"2026-01-21",647500,{"date":1126,"open":837,"high":701,"low":827,"close":854,"change":385,"percent_change":1127,"volume":1128,"transactions":9,"vwap":854},"2026-01-20",-2.94,811900,{"date":1130,"open":822,"high":1035,"low":844,"close":853,"change":522,"percent_change":1131,"volume":1132,"transactions":9,"vwap":853},"2026-01-16",3.03,1470600,{"date":1134,"open":843,"high":860,"low":854,"close":854,"change":385,"percent_change":1127,"volume":1135,"transactions":9,"vwap":854},"2026-01-15",697100,{"date":1137,"open":701,"high":1040,"low":837,"close":853,"change":267,"percent_change":983,"volume":1138,"transactions":9,"vwap":853},"2026-01-14",791300,{"date":1140,"open":969,"high":969,"low":822,"close":842,"change":1098,"percent_change":1141,"volume":1142,"transactions":9,"vwap":842},"2026-01-13",-5.11,829600,{"date":1144,"open":1064,"high":498,"low":837,"close":984,"change":522,"percent_change":1145,"volume":1146,"transactions":9,"vwap":984},"2026-01-12",2.92,1536500,{"date":1148,"open":969,"high":969,"low":843,"close":860,"change":385,"percent_change":1149,"volume":1150,"transactions":9,"vwap":860},"2026-01-09",-2.84,1001500,{"date":1152,"open":983,"high":1027,"low":1064,"close":984,"change":597,"percent_change":1153,"volume":1154,"transactions":9,"vwap":984},"2026-01-08",-3.83,838100,{"date":1156,"open":853,"high":970,"low":853,"close":1063,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1063},"2026-01-07",0.13,7.65,1723700,{"date":1161,"open":842,"high":1064,"low":842,"close":853,"change":303,"percent_change":1162,"volume":1163,"transactions":9,"vwap":853},"2026-01-06",0.59,1275800,{"date":1165,"open":837,"high":853,"low":844,"close":843,"change":522,"percent_change":1166,"volume":1167,"transactions":9,"vwap":843},"2026-01-05",3.05,1069400,{"date":1169,"open":854,"high":701,"low":844,"close":837,"change":484,"percent_change":1170,"volume":1171,"transactions":9,"vwap":837},"2026-01-02",-1.8,725900,{"date":1173,"open":827,"high":701,"low":815,"close":842,"change":643,"percent_change":1174,"volume":1175,"transactions":9,"vwap":842},"2025-12-31",4.38,1111600,{"date":1177,"open":837,"high":837,"low":815,"close":827,"change":484,"percent_change":1178,"volume":1179,"transactions":9,"vwap":827},"2025-12-30",-1.84,1093800,{"date":1181,"open":837,"high":822,"low":827,"close":845,"change":277,"percent_change":1182,"volume":1183,"transactions":9,"vwap":845},"2025-12-29",-1.21,948100,{"date":1185,"open":701,"high":701,"low":903,"close":854,"change":484,"percent_change":464,"volume":1186,"transactions":9,"vwap":854},"2025-12-26",722100,{"date":1188,"open":822,"high":843,"low":845,"close":701,"change":497,"percent_change":648,"volume":1189,"transactions":9,"vwap":701},"2025-12-24",328500,{"date":1191,"open":1040,"high":1040,"low":845,"close":822,"change":597,"percent_change":1192,"volume":1193,"transactions":9,"vwap":822},"2025-12-23",-4.05,1826000,{"date":1195,"open":860,"high":969,"low":701,"close":1064,"change":522,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1064},"2025-12-22",2.98,1289800,{"date":1199,"open":853,"high":1035,"low":854,"close":701,"change":597,"percent_change":1200,"volume":1201,"transactions":9,"vwap":701},"2025-12-19",-4,4522100,{"date":1203,"open":859,"high":1027,"low":853,"close":859,"change":277,"percent_change":1204,"volume":1205,"transactions":9,"vwap":859},"2025-12-18",-1.13,1157100,{"date":1207,"open":978,"high":978,"low":1035,"close":969,"change":484,"percent_change":1208,"volume":1209,"transactions":9,"vwap":969},"2025-12-17",-1.67,1029900,{"date":1211,"open":860,"high":1027,"low":860,"close":983,"change":874,"percent_change":1212,"volume":1213,"transactions":9,"vwap":983},"2025-12-16",4.65,1333700,{"date":1215,"open":843,"high":1040,"low":854,"close":1040,"change":317,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1040},"2025-12-15",3.61,1035800,{"date":1219,"open":853,"high":1040,"low":822,"close":822,"change":385,"percent_change":1220,"volume":1221,"transactions":9,"vwap":822},"2025-12-12",-2.92,802800,{"date":1223,"open":1040,"high":859,"low":860,"close":860,"change":484,"percent_change":1224,"volume":1225,"transactions":9,"vwap":860},"2025-12-11",-1.72,644700,{"date":1227,"open":1035,"high":498,"low":860,"close":1035,"change":285,"percent_change":285,"volume":1228,"transactions":9,"vwap":1035},"2025-12-10",840800,{"date":1230,"open":853,"high":859,"low":853,"close":1035,"change":522,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1035},"2025-12-09",2.96,1375800,{"date":1234,"open":1035,"high":1035,"low":843,"close":843,"change":484,"percent_change":1235,"volume":1236,"transactions":9,"vwap":843},"2025-12-08",-1.74,712400,{"date":1238,"open":859,"high":859,"low":853,"close":1040,"change":277,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1040},"2025-12-05",-1.15,854000,{"date":1242,"open":822,"high":859,"low":844,"close":1035,"change":317,"percent_change":395,"volume":1243,"transactions":9,"vwap":1035},"2025-12-04",969500,{"date":1245,"open":827,"high":860,"low":832,"close":701,"change":643,"percent_change":1246,"volume":1247,"transactions":9,"vwap":701},"2025-12-03",4.35,1130200,{"date":1249,"open":822,"high":701,"low":815,"close":903,"change":385,"percent_change":1250,"volume":1251,"transactions":9,"vwap":903},"2025-12-02",-3.01,1969700,{"date":1253,"open":1064,"high":984,"low":837,"close":822,"change":816,"percent_change":1254,"volume":1255,"transactions":9,"vwap":822},"2025-12-01",-5.68,2777300,{"date":1257,"open":860,"high":984,"low":843,"close":984,"change":522,"percent_change":1145,"volume":1258,"transactions":9,"vwap":984},"2025-11-28",1387700,{"date":1260,"open":859,"high":859,"low":843,"close":860,"change":484,"percent_change":1224,"volume":1261,"transactions":9,"vwap":860},"2025-11-26",882800,{"date":1263,"open":969,"high":978,"low":860,"close":1035,"change":310,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1035},"2025-11-25",-0.57,826600,{"date":1267,"open":969,"high":978,"low":843,"close":859,"change":303,"percent_change":1268,"volume":1269,"transactions":9,"vwap":859},"2025-11-24",0.57,3240700,{"date":1271,"open":853,"high":859,"low":842,"close":1035,"change":643,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1035},"2025-11-21",4.19,1063600,{"date":1275,"open":853,"high":976,"low":822,"close":842,"change":293,"percent_change":1276,"volume":1277,"transactions":9,"vwap":842},"2025-11-20",-2.34,1693000,{"date":1279,"open":984,"high":976,"low":701,"close":860,"change":338,"percent_change":1280,"volume":1281,"transactions":9,"vwap":860},"2025-11-19",-3.39,1138200,{"date":1283,"open":1040,"high":976,"low":853,"close":969,"change":267,"percent_change":1040,"volume":1284,"transactions":9,"vwap":969},"2025-11-18",1215500,{"date":1286,"open":1008,"high":961,"low":1035,"close":1035,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1035},"2025-11-17",-0.14,-7.45,1481200,{"date":1291,"open":1063,"high":1001,"low":978,"close":1292,"change":874,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2025-11-14",1.88,4.44,1367600,{"date":1296,"open":1017,"high":1013,"low":976,"close":983,"change":971,"percent_change":1297,"volume":1298,"transactions":9,"vwap":983},"2025-11-13",-6.74,1624500,{"date":1300,"open":983,"high":990,"low":976,"close":1006,"change":912,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1006},"2025-11-12",6.04,15962900,{"date":1304,"open":978,"high":977,"low":969,"close":1027,"change":303,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1027},"2025-11-11",0.55,874800,{"date":1308,"open":983,"high":1292,"low":976,"close":978,"change":522,"percent_change":1309,"volume":1310,"transactions":9,"vwap":978},"2025-11-10",2.84,1237000,{"date":1312,"open":832,"high":984,"low":770,"close":984,"change":267,"percent_change":1064,"volume":1313,"transactions":9,"vwap":984},"2025-11-07",1908400,{"date":1315,"open":983,"high":991,"low":853,"close":1064,"change":1098,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1064},"2025-11-06",-4.95,2093400,{"date":1319,"open":1063,"high":991,"low":976,"close":1027,"change":497,"percent_change":337,"volume":1320,"transactions":9,"vwap":1027},"2025-11-05",997100,{"date":1322,"open":1001,"high":1017,"low":983,"close":983,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":983},"2025-11-04",-0.16,-8.16,3026700,{"date":1327,"open":1328,"high":26,"low":1018,"close":1001,"change":394,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1001},"2025-11-03",2,2.08,4025900,{"date":1332,"open":991,"high":990,"low":978,"close":1018,"change":874,"percent_change":1246,"volume":1333,"transactions":9,"vwap":1018},"2025-10-31",2671900,{"date":1335,"open":842,"high":1007,"low":842,"close":970,"change":1157,"percent_change":1336,"volume":1337,"transactions":9,"vwap":970},"2025-10-30",7.6,3100900,{"date":1339,"open":859,"high":859,"low":822,"close":860,"change":277,"percent_change":1340,"volume":1341,"transactions":9,"vwap":860},"2025-10-29",-1.16,1192100,{"date":1343,"open":969,"high":498,"low":1040,"close":1064,"change":277,"percent_change":1085,"volume":1344,"transactions":9,"vwap":1064},"2025-10-28",943900,{"date":1346,"open":1040,"high":969,"low":843,"close":859,"change":522,"percent_change":1347,"volume":1348,"transactions":9,"vwap":859},"2025-10-27",2.94,2004000,{"date":1350,"open":822,"high":860,"low":837,"close":853,"change":643,"percent_change":1351,"volume":1352,"transactions":9,"vwap":853},"2025-10-24",4.29,1006100,{"date":1354,"open":903,"high":822,"low":815,"close":845,"change":497,"percent_change":591,"volume":1355,"transactions":9,"vwap":845},"2025-10-23",898500,{"date":1357,"open":845,"high":822,"low":770,"close":903,"change":293,"percent_change":221,"volume":1358,"transactions":9,"vwap":903},"2025-10-22",3149300,{"date":1360,"open":837,"high":1040,"low":827,"close":854,"change":303,"percent_change":865,"volume":1361,"transactions":9,"vwap":854},"2025-10-21",2271000,{"date":1363,"open":822,"high":843,"low":827,"close":837,"change":310,"percent_change":846,"volume":1364,"transactions":9,"vwap":837},"2025-10-20",1251900,{"date":1366,"open":853,"high":859,"low":903,"close":854,"change":385,"percent_change":1127,"volume":1367,"transactions":9,"vwap":854},"2025-10-17",1532000,{"date":1369,"open":498,"high":1027,"low":843,"close":853,"change":801,"percent_change":1370,"volume":1371,"transactions":9,"vwap":853},"2025-10-16",-6.08,1723600,{"date":1373,"open":1027,"high":991,"low":969,"close":978,"change":497,"percent_change":301,"volume":1374,"transactions":9,"vwap":978},"2025-10-15",1356300,{"date":1376,"open":859,"high":991,"low":843,"close":498,"change":497,"percent_change":408,"volume":1377,"transactions":9,"vwap":498},"2025-10-14",1388700,{"date":1379,"open":701,"high":969,"low":854,"close":969,"change":912,"percent_change":1380,"volume":1381,"transactions":9,"vwap":969},"2025-10-13",6.63,2474500,{"date":1383,"open":859,"high":976,"low":845,"close":822,"change":1098,"percent_change":1384,"volume":1385,"transactions":9,"vwap":822},"2025-10-10",-5.14,2369900,{"date":1387,"open":1064,"high":976,"low":853,"close":859,"change":497,"percent_change":345,"volume":1388,"transactions":9,"vwap":859},"2025-10-09",1493600,{"date":1390,"open":1035,"high":1063,"low":853,"close":1064,"change":285,"percent_change":285,"volume":1391,"transactions":9,"vwap":1064},"2025-10-08",2320100,{"date":1393,"open":1064,"high":969,"low":822,"close":1064,"change":497,"percent_change":151,"volume":1394,"transactions":9,"vwap":1064},"2025-10-07",2146900,{"date":1396,"open":1040,"high":859,"low":837,"close":860,"change":497,"percent_change":491,"volume":1397,"transactions":9,"vwap":860},"2025-10-06",1682800,{"date":1399,"open":1040,"high":969,"low":822,"close":843,"change":484,"percent_change":1235,"volume":1400,"transactions":9,"vwap":843},"2025-10-03",2207200,{"date":1402,"open":1064,"high":1035,"low":843,"close":1040,"change":267,"percent_change":976,"volume":1403,"transactions":9,"vwap":1040},"2025-10-02",942500,{"date":1405,"open":853,"high":1035,"low":701,"close":843,"change":285,"percent_change":285,"volume":1406,"transactions":9,"vwap":843},"2025-10-01",1259200,{"date":1408,"open":498,"high":498,"low":822,"close":843,"change":816,"percent_change":1409,"volume":1410,"transactions":9,"vwap":843},"2025-09-30",-5.59,1833100,{"date":1412,"open":1035,"high":983,"low":842,"close":498,"change":874,"percent_change":1413,"volume":1414,"transactions":9,"vwap":498},"2025-09-29",4.68,3111600,{"date":1416,"open":806,"high":1040,"low":810,"close":860,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":860},"2025-09-26",0.16,10.32,2268000,{"date":1421,"open":828,"high":873,"low":616,"close":806,"change":385,"percent_change":1422,"volume":1423,"transactions":9,"vwap":806},"2025-09-25",-3.12,1241100,{"date":1425,"open":873,"high":845,"low":795,"close":827,"change":303,"percent_change":122,"volume":1426,"transactions":9,"vwap":827},"2025-09-24",1321300,{"date":1428,"open":844,"high":837,"low":806,"close":873,"change":484,"percent_change":1429,"volume":1430,"transactions":9,"vwap":873},"2025-09-23",-1.85,1233100,{"date":1432,"open":911,"high":837,"low":911,"close":844,"change":132,"percent_change":1433,"volume":1434,"transactions":9,"vwap":844},"2025-09-22",5.88,1991700,{"date":1436,"open":815,"high":815,"low":794,"close":770,"change":277,"percent_change":925,"volume":1437,"transactions":9,"vwap":770},"2025-09-19",1859500,{"date":1439,"open":774,"high":844,"low":779,"close":806,"change":1417,"percent_change":1440,"volume":1441,"transactions":9,"vwap":806},"2025-09-18",11.51,3591500,{"date":1443,"open":1444,"high":800,"low":609,"close":1444,"change":303,"percent_change":112,"volume":1445,"transactions":9,"vwap":1444},"2025-09-17",1.39,1161100,{"date":1447,"open":74,"high":800,"low":620,"close":625,"change":267,"percent_change":1448,"volume":1449,"transactions":9,"vwap":625},"2025-09-16",2.22,1562800,{"date":1451,"open":609,"high":615,"low":596,"close":609,"change":303,"percent_change":1452,"volume":1453,"transactions":9,"vwap":609},"2025-09-15",0.75,1643400,{"date":1455,"open":602,"high":800,"low":610,"close":608,"change":522,"percent_change":535,"volume":1456,"transactions":9,"vwap":608},"2025-09-12",3108800,{"date":1458,"open":576,"high":603,"low":576,"close":602,"change":874,"percent_change":1459,"volume":1460,"transactions":9,"vwap":602},"2025-09-11",6.61,1833300,{"date":1462,"open":653,"high":610,"low":648,"close":576,"change":338,"percent_change":1463,"volume":1464,"transactions":9,"vwap":576},"2025-09-10",-4.72,911600,{"date":1466,"open":587,"high":596,"low":582,"close":610,"change":267,"percent_change":1467,"volume":1468,"transactions":9,"vwap":610},"2025-09-09",2.42,807000,{"date":1470,"open":587,"high":653,"low":581,"close":591,"change":497,"percent_change":837,"volume":1471,"transactions":9,"vwap":591},"2025-09-08",653800,{"date":1473,"open":648,"high":582,"low":700,"close":581,"change":497,"percent_change":842,"volume":1474,"transactions":9,"vwap":581},"2025-09-05",701300,{"date":1476,"open":591,"high":591,"low":648,"close":648,"change":484,"percent_change":678,"volume":1477,"transactions":9,"vwap":648},"2025-09-04",349600,{"date":1479,"open":582,"high":591,"low":648,"close":582,"change":303,"percent_change":693,"volume":1480,"transactions":9,"vwap":582},"2025-09-03",546900,{"date":1482,"open":648,"high":587,"low":483,"close":581,"change":522,"percent_change":861,"volume":1483,"transactions":9,"vwap":581},"2025-09-02",2571300,{"date":1485,"open":581,"high":582,"low":476,"close":151,"change":293,"percent_change":1486,"volume":1487,"transactions":9,"vwap":151},"2025-08-29",-3.31,990500,{"date":1489,"open":591,"high":591,"low":648,"close":576,"change":310,"percent_change":1490,"volume":1491,"transactions":9,"vwap":576},"2025-08-28",-0.82,730700,{"date":1493,"open":596,"high":137,"low":581,"close":581,"change":484,"percent_change":1494,"volume":1495,"transactions":9,"vwap":581},"2025-08-27",-2.4,1963300,{"date":1497,"open":587,"high":603,"low":648,"close":587,"change":874,"percent_change":1498,"volume":1499,"transactions":9,"vwap":587},"2025-08-26",6.84,2320700,{"date":1501,"open":576,"high":576,"low":151,"close":151,"change":484,"percent_change":1502,"volume":1503,"transactions":9,"vwap":151},"2025-08-25",-2.5,641300,{"date":1505,"open":151,"high":591,"low":151,"close":648,"change":267,"percent_change":1506,"volume":1507,"transactions":9,"vwap":648},"2025-08-22",2.56,726700,{"date":1509,"open":491,"high":700,"low":476,"close":151,"change":277,"percent_change":1510,"volume":1511,"transactions":9,"vwap":151},"2025-08-21",-1.68,842300,{"date":1513,"open":587,"high":610,"low":151,"close":700,"change":385,"percent_change":1514,"volume":1515,"transactions":9,"vwap":700},"2025-08-20",-4.03,1425800,{"date":1517,"open":610,"high":602,"low":581,"close":591,"change":293,"percent_change":1422,"volume":1518,"transactions":9,"vwap":591},"2025-08-19",1903400,{"date":1520,"open":582,"high":596,"low":700,"close":596,"change":874,"percent_change":1521,"volume":1522,"transactions":9,"vwap":596},"2025-08-18",6.67,1950100,{"date":1524,"open":239,"high":137,"low":239,"close":648,"change":54,"percent_change":1525,"volume":1526,"transactions":9,"vwap":648},"2025-08-15",17.65,7423800,{"date":1528,"open":276,"high":61,"low":175,"close":227,"change":310,"percent_change":331,"volume":1529,"transactions":9,"vwap":227},"2025-08-14",838300,{"date":1531,"open":1532,"high":61,"low":1532,"close":239,"change":497,"percent_change":996,"volume":1533,"transactions":9,"vwap":239},"2025-08-13",0.97000003,1221800,{"date":1535,"open":227,"high":61,"low":1536,"close":276,"change":285,"percent_change":285,"volume":1537,"transactions":9,"vwap":276},"2025-08-12",0.99000001,1163800,{"date":1539,"open":1540,"high":61,"low":1540,"close":276,"change":267,"percent_change":1541,"volume":1542,"transactions":9,"vwap":276},"2025-08-11",0.98000002,3.06,970400,{"date":1544,"open":1545,"high":175,"low":1546,"close":1540,"change":267,"percent_change":1023,"volume":1547,"transactions":9,"vwap":1540},"2025-08-08",0.95999998,0.94999999,657600,{"date":1549,"open":175,"high":227,"low":1546,"close":1546,"change":293,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1546},"2025-08-07",-4.04,1008900,{"date":1553,"open":1532,"high":227,"low":1545,"close":1536,"change":267,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1536},"2025-08-06",3.13,1060000,{"date":1557,"open":1532,"high":175,"low":1546,"close":1545,"change":310,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1545},"2025-08-05",-1.03,794700,{"date":1561,"open":175,"high":227,"low":1546,"close":1532,"change":277,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1532},"2025-08-04",-2.02,993000,{"date":1565,"open":276,"high":228,"low":1545,"close":1536,"change":484,"percent_change":1127,"volume":1566,"transactions":9,"vwap":1536},"2025-08-01",2004900,{"date":1568,"open":300,"high":346,"low":276,"close":227,"change":310,"percent_change":331,"volume":1569,"transactions":9,"vwap":227},"2025-07-31",820900,{"date":1571,"open":300,"high":316,"low":175,"close":239,"change":293,"percent_change":294,"volume":1572,"transactions":9,"vwap":239},"2025-07-30",1580900,{"date":1574,"open":491,"high":491,"low":302,"close":302,"change":816,"percent_change":1575,"volume":1576,"transactions":9,"vwap":302},"2025-07-29",-8.55,1887800,{"date":1578,"open":483,"high":576,"low":408,"close":151,"change":394,"percent_change":1579,"volume":1580,"transactions":9,"vwap":151},"2025-07-28",3.54,1820100,{"date":1582,"open":345,"high":576,"low":301,"close":408,"change":277,"percent_change":1235,"volume":1583,"transactions":9,"vwap":408},"2025-07-25",1674300,{"date":1585,"open":300,"high":491,"low":239,"close":476,"change":643,"percent_change":1586,"volume":1587,"transactions":9,"vwap":476},"2025-07-24",6.48,3732600,{"date":1589,"open":1545,"high":291,"low":1545,"close":316,"change":1157,"percent_change":1590,"volume":1591,"transactions":9,"vwap":316},"2025-07-23",13.68,2413600,{"date":1593,"open":304,"high":1532,"low":1594,"close":1546,"change":303,"percent_change":300,"volume":880,"transactions":9,"vwap":1546},"2025-07-22",0.93000001,{"date":1596,"open":1532,"high":227,"low":304,"close":304,"change":277,"percent_change":1597,"volume":1598,"transactions":9,"vwap":304},"2025-07-21",-2.08,1258900,{"date":1600,"open":175,"high":276,"low":1546,"close":1545,"change":484,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1545},"2025-07-18",-3.03,1463300,{"date":1604,"open":227,"high":61,"low":1536,"close":1536,"change":484,"percent_change":1127,"volume":1605,"transactions":9,"vwap":1536},"2025-07-17",1586600,{"date":1607,"open":239,"high":300,"low":276,"close":227,"change":497,"percent_change":1328,"volume":1608,"transactions":9,"vwap":227},"2025-07-16",1390500,{"date":1610,"open":316,"high":291,"low":175,"close":175,"change":597,"percent_change":1611,"volume":1612,"transactions":9,"vwap":175},"2025-07-15",-6.54,1410400,{"date":1614,"open":239,"high":301,"low":276,"close":302,"change":394,"percent_change":535,"volume":1615,"transactions":9,"vwap":302},"2025-07-14",2296400,{"date":1617,"open":276,"high":239,"low":1536,"close":239,"change":303,"percent_change":217,"volume":1618,"transactions":9,"vwap":239},"2025-07-11",1045800,{"date":1620,"open":61,"high":346,"low":1532,"close":227,"change":293,"percent_change":1621,"volume":1622,"transactions":9,"vwap":227},"2025-07-10",-3.77,1877200,{"date":1624,"open":175,"high":302,"low":1536,"close":300,"change":874,"percent_change":1625,"volume":1626,"transactions":9,"vwap":300},"2025-07-09",8.16,1388800,{"date":1628,"open":1546,"high":239,"low":304,"close":1540,"change":267,"percent_change":1023,"volume":1629,"transactions":9,"vwap":1540},"2025-07-08",958600,{"date":1631,"open":276,"high":227,"low":1594,"close":1546,"change":338,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1546},"2025-07-07",-5.94,1444500,{"date":1635,"open":228,"high":300,"low":1536,"close":276,"change":310,"percent_change":324,"volume":1636,"transactions":9,"vwap":276},"2025-07-03",912600,{"date":1638,"open":1639,"high":239,"low":1639,"close":227,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":227},"2025-07-02",0.91000003,0.12,13.33,2527100,{"date":1644,"open":1645,"high":1545,"low":1646,"close":1645,"change":310,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-07-01",0.89999998,0.85000002,-1.1,3509800,{"date":1650,"open":1532,"high":276,"low":47,"close":1639,"change":484,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1639},"2025-06-30",-3.19,7219400,{"date":1654,"open":1540,"high":346,"low":1639,"close":304,"change":277,"percent_change":1597,"volume":1655,"transactions":9,"vwap":304},"2025-06-27",23661500,{"date":1657,"open":61,"high":346,"low":1545,"close":1545,"change":801,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1545},"2025-06-26",-10.28,3021700,{"date":1661,"open":346,"high":291,"low":1536,"close":302,"change":310,"percent_change":252,"volume":1662,"transactions":9,"vwap":302},"2025-06-25",2986900,{"date":1664,"open":1536,"high":476,"low":1536,"close":316,"change":1640,"percent_change":1665,"volume":1666,"transactions":9,"vwap":316},"2025-06-24",12.5,4690600,{"date":1668,"open":1536,"high":61,"low":163,"close":1545,"change":303,"percent_change":61,"volume":1669,"transactions":9,"vwap":1545},"2025-06-23",8053700,{"date":1671,"open":1594,"high":1546,"low":1672,"close":1546,"change":267,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1546},"2025-06-20",0.86000001,3.26,3965700,{"date":1676,"open":1672,"high":1594,"low":1677,"close":1678,"change":317,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-06-18",0.82999998,0.92000002,6.98,4053900,{"date":1682,"open":47,"high":163,"low":1683,"close":1672,"change":285,"percent_change":285,"volume":1684,"transactions":9,"vwap":1672},"2025-06-17",0.81,2840500,{"date":1686,"open":1677,"high":1672,"low":1687,"close":1672,"change":522,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1672},"2025-06-16",0.80000001,6.17,4503600,{"date":1691,"open":1692,"high":1646,"low":1692,"close":1683,"change":912,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1683},"2025-06-13",0.69,15.71,4783600,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":285,"percent_change":285,"volume":1700,"transactions":9,"vwap":1699},"2025-06-12",0.70999998,0.67000002,0.69999999,1499100,{"date":1702,"open":1452,"high":1703,"low":1699,"close":1699,"change":385,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1699},"2025-06-11",0.79000002,-6.67,2026800,{"date":1707,"open":1708,"high":1677,"low":1697,"close":1452,"change":267,"percent_change":674,"volume":1709,"transactions":9,"vwap":1452},"2025-06-10",0.72000003,7391800,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1708,"change":394,"percent_change":1433,"volume":1714,"transactions":9,"vwap":1708},"2025-06-09",0.68000001,0.74000001,2060400,{"date":1716,"open":1698,"high":1712,"low":1717,"close":1712,"change":497,"percent_change":1131,"volume":1718,"transactions":9,"vwap":1712},"2025-06-06",0.64999998,874900,{"date":1720,"open":1721,"high":1698,"low":1717,"close":1721,"change":285,"percent_change":285,"volume":1722,"transactions":9,"vwap":1721},"2025-06-05",0.66000003,840900,{"date":1724,"open":1712,"high":1712,"low":1717,"close":1721,"change":277,"percent_change":1127,"volume":1725,"transactions":9,"vwap":1721},"2025-06-04",684300,{"date":1727,"open":1698,"high":1712,"low":1721,"close":1712,"change":303,"percent_change":789,"volume":1728,"transactions":9,"vwap":1712},"2025-06-03",1103300,{"date":1730,"open":1712,"high":1712,"low":1717,"close":1698,"change":303,"percent_change":616,"volume":1731,"transactions":9,"vwap":1698},"2025-06-02",1002700,{"date":1733,"open":1698,"high":1712,"low":1734,"close":1721,"change":484,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1721},"2025-05-30",0.63999999,-4.35,951800,{"date":1738,"open":1717,"high":1699,"low":1734,"close":1692,"change":394,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1692},"2025-05-29",6.15,737100,{"date":1742,"open":1712,"high":1692,"low":1734,"close":1717,"change":484,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1717},"2025-05-28",-4.41,1216400,{"date":1746,"open":1697,"high":1747,"low":1721,"close":1712,"change":277,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1712},"2025-05-27",0.75999999,-2.86,2387500,{"date":1751,"open":1752,"high":1699,"low":1752,"close":1699,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1699},"2025-05-23",0.60000002,0.1,16.67,2396300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1752,"change":132,"percent_change":1525,"volume":1761,"transactions":9,"vwap":1752},"2025-05-22",0.50999999,0.61000001,0.5,2000900,{"date":1763,"open":1764,"high":1758,"low":1765,"close":1758,"change":497,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1758},"2025-05-21",0.49000001,0.47999999,4.08,807200,{"date":1769,"open":1764,"high":1760,"low":1764,"close":1764,"change":310,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1764},"2025-05-20",-2,900300,{"date":1773,"open":1765,"high":1760,"low":1774,"close":1760,"change":394,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1760},"2025-05-19",0.44999999,8.7,989500,{"date":1778,"open":1779,"high":1764,"low":1779,"close":1779,"change":310,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-05-16",0.46000001,-2.13,892800,{"date":1783,"open":1784,"high":1784,"low":1774,"close":1784,"change":303,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-05-15",0.47,2.17,566200,{"date":1788,"open":1784,"high":1764,"low":1779,"close":1779,"change":310,"percent_change":1780,"volume":1789,"transactions":9,"vwap":1779},"2025-05-14",889000,{"date":1791,"open":1784,"high":1765,"low":1774,"close":1784,"change":310,"percent_change":1597,"volume":1792,"transactions":9,"vwap":1784},"2025-05-13",1181800,{"date":1794,"open":1765,"high":1764,"low":1774,"close":1765,"change":394,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1765},"2025-05-12",9.09,875600,{"date":1798,"open":1779,"high":1784,"low":1799,"close":1799,"change":484,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-05-09",0.44,-6.38,1330100,{"date":1803,"open":1774,"high":1765,"low":1804,"close":1784,"change":267,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1784},"2025-05-08",0.43000001,6.82,701700,{"date":1808,"open":1804,"high":1799,"low":1804,"close":1799,"change":285,"percent_change":285,"volume":1809,"transactions":9,"vwap":1799},"2025-05-07",538000,{"date":1811,"open":1765,"high":1765,"low":1804,"close":1799,"change":277,"percent_change":1735,"volume":1812,"transactions":9,"vwap":1799},"2025-05-06",745800,{"date":1814,"open":1764,"high":1764,"low":1779,"close":1779,"change":484,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1779},"2025-05-05",-6.12,464200,{"date":1818,"open":1765,"high":1760,"low":1784,"close":1764,"change":310,"percent_change":1770,"volume":1819,"transactions":9,"vwap":1764},"2025-05-02",444400,{"date":1821,"open":1760,"high":1758,"low":1784,"close":1760,"change":285,"percent_change":285,"volume":1822,"transactions":9,"vwap":1760},"2025-05-01",479500,{"date":1824,"open":1784,"high":1760,"low":1784,"close":1760,"change":267,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1760},"2025-04-30",6.38,1491000,{"date":1828,"open":1779,"high":1765,"low":1779,"close":1784,"change":303,"percent_change":1785,"volume":1829,"transactions":9,"vwap":1784},"2025-04-29",740800,{"date":1831,"open":1760,"high":1758,"low":1779,"close":1779,"change":484,"percent_change":1815,"volume":1832,"transactions":9,"vwap":1779},"2025-04-28",757200,{"date":1834,"open":1764,"high":1758,"low":1779,"close":1764,"change":310,"percent_change":1770,"volume":1835,"transactions":9,"vwap":1764},"2025-04-25",819300,{"date":1837,"open":1784,"high":1760,"low":1779,"close":1760,"change":267,"percent_change":1825,"volume":1838,"transactions":9,"vwap":1760},"2025-04-24",1327000,{"date":182,"open":1804,"high":1784,"low":178,"close":1784,"change":394,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1784},9.3,1175700]