[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LGVN":3,"homepage-market-summary":30,"stock-historical-LGVN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LGVN","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},"Longeveron Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Longeveron Inc is a clinical stage biotechnology company developing regenerative medicines to address unmet medical needs. Its investigational product candidate is laromestrocel. Laromestrocel is a proprietary, scalable, allogeneic cellular therapy that has multiple potential modes of action that include pro-vascular, pro-regenerative, and anti-inflammatory mechanisms that collectively appear to promote tissue repair and healing. It is in clinical development of a single investigational product candidate, laromestrocel, for four potential indications: HLHS, Alzheimer's disease (AD), Pediatric Dilated Cardiomyopathy (pediatric DCM), and Aging-related Frailty. It operates in a single operating segment focused on developing regenerative medicines to address unmet medical needs.","38","Miami, FL",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.51,2.59,2.6919,2.58,-0.07,-2.71,44128.816042,566,2.5463,8.7,0.47499999,1640692.8332208805,24.7,1418,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1326812,484286501.138441,55.9,"2025-04-23",[182,183,193,203,214,222,232,242,252,262,272,282,290,301,311,322,332,343,352,361,371,382,392,402,411,417,428,438,448,457,467,477,487,497,507,517,528,538,549,559,570,580,590,600,609,619,630,641,650,660,670,679,690,700,709,718,727,734,742,749,757,766,773,780,787,792,799,808,816,822,828,836,841,847,854,860,868,875,880,885,893,899,906,911,916,920,927,932,938,946,952,958,964,970,976,984,989,994,999,1005,1008,1014,1020,1026,1032,1040,1045,1049,1054,1059,1064,1069,1075,1081,1089,1095,1102,1109,1115,1121,1124,1127,1131,1139,1143,1151,1157,1160,1167,1173,1181,1187,1193,1198,1204,1211,1219,1226,1231,1238,1245,1250,1257,1264,1270,1278,1287,1294,1303,1310,1318,1323,1330,1338,1345,1353,1358,1362,1367,1372,1377,1384,1389,1395,1401,1406,1412,1416,1419,1426,1431,1436,1441,1447,1450,1456,1460,1464,1468,1474,1479,1483,1487,1491,1496,1502,1507,1513,1517,1522,1528,1534,1539,1544,1549,1554,1557,1562,1566,1571,1578,1583,1587,1593,1596,1603,1609,1614,1618,1625,1632,1638,1643,1648,1655,1661,1666,1670,1677,1682,1687,1692,1699,1704,1711,1717,1724,1729,1732,1737,1742,1746,1749,1756,1759,1764,1770,1775,1781,1784,1790,1796,1801,1807,1813,1816,1820,1826,1832,1838,1842,1846,1852,1857,1861,1865,1870,1873,1877,1880,1884,1888,1893,1896,1899,1902,1907,1911,1917,1921,1926,1930,1937,1942,1948,1952,1955,1959,1963,1969,1974,1977,1980,1985,1989,1995,1998,2003,2009,2014,2018,2025,2031,2039,2046,2055,2060,2065,2072,2077,2083,2087,2091,2096,2102,2108,2112,2117,2123,2127,2132,2138,2142,2147,2152,2159,2162,2165,2168,2172,2177,2182,2187,2191,2196,2200,2203,2208,2213,2216,2221,2226,2230,2234,2239,2242,2246,2250,2253,2258,2263,2270,2276,2281,2286,2290,2294,2299,2302,2305,2310,2313,2317,2322,2325,2329,2333,2337,2341,2347,2351,2357,2362,2366,2370],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",2.56,2.675,2.54,-0.01,-0.39,20807.561662,579,2.6002,{"date":194,"open":195,"high":196,"low":197,"close":17,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",2.72,2.74,2.52,-0.1,-3.72,72955.3459,493,2.5905,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",2.73,2.8,2.61,2.69,-0.03,-1.1,54969.548373,581,2.6724,{"date":215,"open":216,"high":196,"low":217,"close":195,"change":131,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",2.68,2.604,3.42,55195.745451,318,2.683,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",2.79,2.622,2.63,-0.18,-6.41,102034.6299,806,2.6852,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":198,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",2.89,2.95,2.76,2.81,-3.44,50529.896434,742,2.827,{"date":243,"open":187,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",2.97,2.5,2.91,0.31,11.92,172837.240904,1336,2.7662,{"date":253,"open":216,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",2.7599,2.53,2.6,-0.12,-4.41,62312.579328,700,2.6301,{"date":263,"open":264,"high":265,"low":266,"close":195,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",2.47,2.83,2.32,0.27,11.02,233992.359715,1411,2.6265,{"date":273,"open":274,"high":187,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",2.49,2.33,2.45,-0.04,-1.61,171725.380768,1382,2.4421,{"date":283,"open":206,"high":206,"low":284,"close":274,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",2.3001,-0.22,-8.12,527170.393701,3521,2.4695,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",3.23,3.35,2.7,2.71,-3.97,-59.43,1443099.043215,9092,2.9419,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":227,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",6.83,7.15,6.52,6.68,-2.62,316645.096985,2358,3.1348,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",6.89,7.1,6.65,6.86,-0.06,-0.87,42654.300643,706,6.9068,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",7.195,7.6,6.92,-0.41,-5.59,61679.502801,1029,7.2449,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",6.79,7.3597,6.64,7.33,0.69,10.39,68153.976,1069,7.0995,{"date":344,"open":305,"high":345,"low":346,"close":336,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",6.7999,6.5,0.06,0.91,59565.900276,856,6.6245,{"date":353,"open":354,"high":355,"low":356,"close":354,"change":20,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",6.58,6.75,6.51,-1.05,29568.6,732,6.6302,{"date":362,"open":363,"high":364,"low":365,"close":315,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",6.78,6.9,6.56,-0.16,-2.35,50154.547861,791,6.707,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",6.54,6.88,6.53,6.81,0.23,3.5,41237.212,392,6.7534,{"date":383,"open":384,"high":385,"low":386,"close":354,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",6.82,7.0399,6.55,-0.2,-2.95,43963.158,479,6.6796,{"date":393,"open":394,"high":395,"low":396,"close":363,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",6.67,6.9482,6.6503,0.03,0.44,35790.178944,552,6.7763,{"date":403,"open":316,"high":404,"low":405,"close":355,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",7.0453,6.61,-0.15,-2.17,32521.512536,664,6.8317,{"date":412,"open":355,"high":413,"low":356,"close":364,"change":53,"percent_change":216,"volume":414,"transactions":415,"vwap":416},"2026-08-31",7.299,106931.460572,1166,6.9706,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",6.8,7.25,6.5501,6.72,-0.08,-1.18,79776.141131,1661,6.7938,{"date":429,"open":430,"high":431,"low":432,"close":419,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",7.06,7.28,6.59,-0.233,-3.31,130237.628374,2522,6.8634,{"date":439,"open":316,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",7.4,6.76,7.033,0.233,3.43,66598.909329,3873,7.027,{"date":449,"open":450,"high":451,"low":346,"close":419,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",7.3,7.345,-1.578,-18.84,159214.840085,12033,6.806,{"date":458,"open":459,"high":25,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",8.5,8.049,8.378,-0.071,-0.84,93958.418105,1929,8.005,{"date":468,"open":469,"high":25,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",8.6,8.231,8.449,7.6208,920.16,77044.801758,4044,8.485,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":111,"volume":484,"transactions":485,"vwap":486},"2026-08-20",0.84,0.89,0.8176,0.8282,0.0059,614201.637166,1552,0.8457,{"date":488,"open":489,"high":162,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",0.8115,0.8,0.8223,0.0351,4.46,1087408.638213,3436,0.8533,{"date":498,"open":490,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",0.83,0.7663,0.7872,-0.0328,-4,495713.607984,2483,0.799,{"date":508,"open":509,"high":479,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",0.75,0.74,0.82,0.0801,10.83,1203449.762062,6320,0.7995,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",0.7021,0.7549,0.7002,0.7399,0.0423,6.06,287647.698139,1850,0.7398,{"date":529,"open":530,"high":531,"low":157,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",0.6701,0.7299,0.6976,-0.0493,-6.6,531045.874931,2625,0.6968,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",0.7149,0.79,0.7045,0.7469,0.0548,7.92,790320.50854,6021,0.7529,{"date":550,"open":510,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",0.788,0.6817,0.6921,-0.0442,-6,910358.987306,2651,0.7344,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",0.77,0.7978,0.7205,0.7363,-0.0297,-3.88,520820.665483,2352,0.7704,{"date":571,"open":572,"high":490,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",0.777,0.7501,0.766,-0.0075,-0.97,406814.024961,1294,0.7755,{"date":581,"open":582,"high":583,"low":509,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",0.7561,0.7898,0.7735,0.0464,6.38,219160.370025,689,0.7684,{"date":591,"open":592,"high":593,"low":111,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",0.7498,0.7829,0.7271,-0.015,-2.02,226953.216672,986,0.7481,{"date":601,"open":509,"high":490,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",0.735,0.7421,0.0101,1.38,776758.297544,3036,0.7709,{"date":610,"open":111,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",0.757,0.71,0.732,0.0305,4.35,291461.971927,1129,0.7331,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",0.7,0.7675,0.685,0.7015,0.0262,3.88,621211,1079,0.7298,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",0.595,0.69305,0.5861,0.6753,0.0803,13.5,436792.334957,698,0.6556,{"date":642,"open":643,"high":644,"low":645,"close":632,"change":646,"percent_change":357,"volume":647,"transactions":648,"vwap":649},"2026-07-29",0.6066,0.6101,0.5902,-0.0063,173504,328,0.5973,{"date":651,"open":652,"high":121,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",0.601,0.5974,0.6013,-0.0095,-1.56,72227,408,0.6037,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",0.5751,0.62,0.6108,0.0108,1.8,167897.054351,521,0.6009,{"date":671,"open":672,"high":121,"low":645,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",0.6186,0.6,-0.0072,-1.19,157973.865054,648,0.6034,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",0.6337,0.6575,0.602,0.6072,-0.0193,-3.08,108791.731778,735,0.6253,{"date":691,"open":663,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",0.64,0.6172,0.6265,0.0149,2.44,150017.556027,502,0.6315,{"date":701,"open":702,"high":663,"low":673,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",0.6032,0.6116,0.0094,1.56,82888.304343,498,0.6079,{"date":710,"open":663,"high":692,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",0.5961,0.6022,-0.0198,-3.18,251928.304185,915,0.6114,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",0.61299998,0.62699997,0.59500003,0.62199998,0.009,1.47,201800,{"date":728,"open":721,"high":729,"low":730,"close":720,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":720},"2026-07-16",0.63499999,0.60000002,-0.022,-3.46,86600,{"date":735,"open":736,"high":737,"low":738,"close":729,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":729},"2026-07-15",0.62800002,0.64999998,0.62099999,0.013,2.09,138900,{"date":743,"open":744,"high":745,"low":663,"close":723,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":723},"2026-07-14",0.64200002,0.67199999,-0.009,-1.43,187900,{"date":750,"open":751,"high":752,"low":121,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-13",0.68599999,0.69999999,0.63099998,-0.044,-6.52,448800,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",0.66500002,0.68000001,0.66000003,0.67500001,0.024,3.69,111400,{"date":767,"open":737,"high":768,"low":723,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",0.67900002,0.65100002,0.008,1.24,199300,{"date":774,"open":775,"high":761,"low":663,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",0.639,0.64300001,0.011,1.74,103100,{"date":781,"open":737,"high":782,"low":121,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",0.671,0.63200003,-0.018,-2.77,85900,{"date":788,"open":663,"high":338,"low":730,"close":737,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":737},"2026-07-06",-0.041,-5.93,984100,{"date":793,"open":794,"high":509,"low":760,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",0.72100002,0.69099998,-0.038,-5.21,362900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",0.722,0.79000002,0.70599997,0.72899997,0.026,3.7,611900,{"date":809,"open":810,"high":509,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-30",0.73500001,0.68699998,0.70300001,-0.007,-0.99,388200,{"date":817,"open":818,"high":819,"low":795,"close":819,"change":820,"percent_change":463,"volume":821,"transactions":9,"vwap":819},"2026-06-29",0.704,0.70999998,-0.006,454000,{"date":823,"open":804,"high":509,"low":752,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",0.71600002,-0.013,-1.78,303700,{"date":829,"open":830,"high":831,"low":832,"close":804,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":804},"2026-06-25",0.74000001,0.81,0.72000003,-0.011,-1.49,186000,{"date":837,"open":838,"high":838,"low":830,"close":830,"change":317,"percent_change":839,"volume":840,"transactions":9,"vwap":830},"2026-06-24",0.81999999,-7.5,261000,{"date":842,"open":843,"high":844,"low":843,"close":843,"change":845,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",0.80000001,0.84899998,0,129700,{"date":848,"open":849,"high":850,"low":843,"close":843,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":843},"2026-06-22",0.83999997,0.84799999,-0.02,-2.44,394000,{"date":855,"open":849,"high":856,"low":857,"close":838,"change":851,"percent_change":858,"volume":859,"transactions":9,"vwap":838},"2026-06-18",0.86500001,0.81599998,-2.38,240900,{"date":861,"open":862,"high":863,"low":864,"close":849,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":849},"2026-06-17",0.77499998,0.85000002,0.76300001,0.07,9.09,312000,{"date":869,"open":870,"high":843,"low":871,"close":872,"change":851,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-16",0.79699999,0.76200002,0.76999998,-2.53,83900,{"date":876,"open":838,"high":838,"low":877,"close":802,"change":878,"percent_change":480,"volume":879,"transactions":9,"vwap":802},"2026-06-15",0.77999997,0.007,162600,{"date":881,"open":877,"high":838,"low":877,"close":882,"change":883,"percent_change":705,"volume":884,"transactions":9,"vwap":882},"2026-06-12",0.78299999,0.012,135300,{"date":886,"open":887,"high":843,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-11",0.76099998,0.75400001,0.77100003,0.001,0.13,228300,{"date":894,"open":877,"high":895,"low":896,"close":872,"change":897,"percent_change":189,"volume":898,"transactions":9,"vwap":872},"2026-06-10",0.78500003,0.75999999,-0.003,133600,{"date":900,"open":901,"high":882,"low":902,"close":903,"change":904,"percent_change":197,"volume":905,"transactions":9,"vwap":903},"2026-06-09",0.75099999,0.741,0.773,0.019,119700,{"date":907,"open":908,"high":843,"low":908,"close":888,"change":763,"percent_change":909,"volume":910,"transactions":9,"vwap":888},"2026-06-08",0.73299998,3.29,106900,{"date":912,"open":843,"high":843,"low":832,"close":913,"change":20,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-05",0.73000002,-8.75,306300,{"date":917,"open":802,"high":918,"low":802,"close":843,"change":845,"percent_change":845,"volume":919,"transactions":9,"vwap":843},"2026-06-04",0.82099998,175200,{"date":921,"open":872,"high":922,"low":923,"close":843,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":843},"2026-06-03",0.82999998,0.75800002,0.04,5.26,326500,{"date":928,"open":802,"high":802,"low":929,"close":896,"change":188,"percent_change":930,"volume":931,"transactions":9,"vwap":896},"2026-06-02",0.74900001,-1.3,209600,{"date":933,"open":843,"high":843,"low":934,"close":872,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":872},"2026-06-01",0.75300002,-0.002,-0.26,291700,{"date":939,"open":940,"high":941,"low":896,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-29",0.80500001,0.81800002,0.77200001,-0.043,-5.28,181400,{"date":947,"open":843,"high":948,"low":895,"close":949,"change":950,"percent_change":197,"volume":951,"transactions":9,"vwap":949},"2026-05-28",0.829,0.815,0.02,171500,{"date":953,"open":849,"high":849,"low":877,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-27",0.79500002,-0.016,-1.97,339800,{"date":959,"open":960,"high":863,"low":961,"close":962,"change":746,"percent_change":210,"volume":963,"transactions":9,"vwap":962},"2026-05-26",0.83399999,0.77399999,0.81099999,506800,{"date":965,"open":832,"high":863,"low":966,"close":838,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":838},"2026-05-22",0.70899999,0.099,13.73,377700,{"date":971,"open":972,"high":509,"low":752,"close":794,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":794},"2026-05-21",0.72299999,0.014,1.98,818400,{"date":977,"open":978,"high":509,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-20",0.67299998,0.67000002,0.70700002,0.034,5.05,608000,{"date":985,"open":979,"high":986,"low":761,"close":978,"change":897,"percent_change":987,"volume":988,"transactions":9,"vwap":978},"2026-05-19",0.736,-0.44,308300,{"date":990,"open":761,"high":991,"low":737,"close":991,"change":992,"percent_change":509,"volume":993,"transactions":9,"vwap":991},"2026-05-18",0.676,0.005,393000,{"date":995,"open":623,"high":752,"low":737,"close":782,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":782},"2026-05-15",-0.032,-4.55,878000,{"date":1000,"open":1001,"high":961,"low":623,"close":812,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":812},"2026-05-14",0.755,-0.052,-6.89,862000,{"date":1006,"open":509,"high":872,"low":509,"close":1001,"change":992,"percent_change":157,"volume":1007,"transactions":9,"vwap":1001},"2026-05-13",446400,{"date":1009,"open":863,"high":1010,"low":509,"close":509,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":509},"2026-05-12",0.86299998,-0.088,-10.5,572800,{"date":1015,"open":838,"high":1016,"low":838,"close":1017,"change":813,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-11",0.89999998,0.838,-0.83,486500,{"date":1021,"open":46,"high":1022,"low":849,"close":1023,"change":813,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-08",0.884,0.84500003,-0.82,466800,{"date":1027,"open":1028,"high":1028,"low":863,"close":1029,"change":731,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-07",0.898,0.852,-2.52,206700,{"date":1033,"open":1034,"high":1035,"low":863,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-06",0.86000001,0.89300001,0.87400001,0.018,2.1,403000,{"date":1041,"open":1029,"high":162,"low":863,"close":1042,"change":813,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-05",0.85600001,-0.81,221100,{"date":1046,"open":162,"high":162,"low":863,"close":1010,"change":883,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1010},"2026-05-04",1.41,263800,{"date":1050,"open":1051,"high":162,"low":863,"close":1052,"change":890,"percent_change":1053,"volume":1031,"transactions":9,"vwap":1052},"2026-05-01",0.86900002,0.85100001,0.12,{"date":1055,"open":1056,"high":1056,"low":1023,"close":863,"change":955,"percent_change":1057,"volume":1058,"transactions":9,"vwap":863},"2026-04-30",0.87900001,-1.85,269700,{"date":1060,"open":1016,"high":1016,"low":856,"close":1061,"change":784,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-29",0.866,-2.04,127900,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1022,"change":955,"percent_change":826,"volume":1068,"transactions":9,"vwap":1022},"2026-04-28",0.94,0.88099998,190400,{"date":1070,"open":1071,"high":1066,"low":1072,"close":1016,"change":277,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1016},"2026-04-27",0.93000001,0.88800001,-4.26,300800,{"date":1076,"open":1077,"high":1077,"low":1066,"close":1066,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1066},"2026-04-24",1.01,-0.036,-3.69,171300,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-23",1.03,0.92500001,0.97600001,-0.054,-5.24,544200,{"date":1090,"open":1077,"high":1091,"low":1077,"close":1083,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1083},"2026-04-22",1.07,0.01,0.98,399500,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":851,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-21",1.06,0.99000001,1.02,-1.92,821800,{"date":1103,"open":1104,"high":1105,"low":1077,"close":1106,"change":317,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-20",1.1,1.12,1.04,-5.45,1121100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1104,"change":845,"percent_change":845,"volume":1114,"transactions":9,"vwap":1104},"2026-04-17",1.11,1.14,1.08,920100,{"date":1116,"open":1117,"high":1118,"low":1097,"close":1104,"change":851,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1104},"2026-04-16",1.09,1.118,-1.79,996000,{"date":1122,"open":1104,"high":1112,"low":1091,"close":1105,"change":845,"percent_change":845,"volume":1123,"transactions":9,"vwap":1105},"2026-04-15",840100,{"date":1125,"open":1105,"high":150,"low":1113,"close":1105,"change":845,"percent_change":845,"volume":1126,"transactions":9,"vwap":1105},"2026-04-14",795800,{"date":1128,"open":1105,"high":150,"low":1091,"close":1105,"change":277,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1105},"2026-04-13",-3.45,818100,{"date":1132,"open":150,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-10",1.18,1.085,1.16,0.05,4.5,792100,{"date":1140,"open":1112,"high":1135,"low":1117,"close":1111,"change":851,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1111},"2026-04-09",-1.77,739100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":209,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-08",1.19,1.22,1.075,1.13,-2.59,1378800,{"date":1152,"open":1111,"high":1153,"low":1154,"close":1135,"change":347,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1135},"2026-04-07",1.23,1.066,5.45,2190800,{"date":1158,"open":1091,"high":1105,"low":60,"close":1104,"change":397,"percent_change":206,"volume":1159,"transactions":9,"vwap":1104},"2026-04-06",633700,{"date":1161,"open":1162,"high":1163,"low":1106,"close":1091,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1091},"2026-04-02",1.105,1.15,-0.05,-4.46,1195300,{"date":1168,"open":1106,"high":1163,"low":1169,"close":1105,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1105},"2026-04-01",1.025,0.08,7.69,1518800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1106,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1106},"2026-03-31",0.93800002,1.045,0.92000002,0.11,11.83,556400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1071,"change":1092,"percent_change":1117,"volume":1186,"transactions":9,"vwap":1071},"2026-03-30",0.88999999,0.94999999,0.88200003,460300,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1177,"change":1191,"percent_change":1107,"volume":1192,"transactions":9,"vwap":1177},"2026-03-27",0.97000003,0.87599999,-0.053,579100,{"date":1194,"open":1195,"high":1098,"low":1066,"close":1196,"change":845,"percent_change":845,"volume":1197,"transactions":9,"vwap":1196},"2026-03-26",0.96100003,0.97299999,549800,{"date":1199,"open":1183,"high":1200,"low":162,"close":1196,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1196},"2026-03-25",0.97799999,0.079,8.84,567100,{"date":1205,"open":1206,"high":1206,"low":1034,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-24",0.94499999,0.89399999,-0.059,-6.19,1437300,{"date":1212,"open":1071,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-23",0.98900002,0.91000003,0.95300001,-0.027,-2.76,620800,{"date":1220,"open":1113,"high":1104,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-20",0.95999998,0.98000002,-0.13,-11.71,1571500,{"date":1227,"open":1228,"high":1112,"low":1084,"close":1111,"change":1229,"percent_change":968,"volume":1230,"transactions":9,"vwap":1111},"2026-03-19",0.95599997,0.134,3164100,{"date":1232,"open":1233,"high":1234,"low":838,"close":1085,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1085},"2026-03-18",0.82700002,0.99599999,0.016,1.67,2196400,{"date":1239,"open":1240,"high":1241,"low":162,"close":1221,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1221},"2026-03-17",0.89899999,0.99299997,0.072,8.11,4220300,{"date":1246,"open":1147,"high":1146,"low":1056,"close":1072,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1072},"2026-03-16",-0.086,-8.83,25718200,{"date":1251,"open":1052,"high":1104,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-13",0.84299999,0.97399998,0.165,20.4,13548500,{"date":1258,"open":877,"high":1066,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-12",0.71499997,0.80900002,-0.004,-0.49,7156700,{"date":1265,"open":918,"high":1266,"low":862,"close":1267,"change":1268,"percent_change":914,"volume":1269,"transactions":9,"vwap":1267},"2026-03-11",0.889,0.81300002,-0.078,6312100,{"date":1271,"open":1272,"high":150,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-10",0.61500001,0.59299999,0.89099997,0.361,68.11,250465300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-09",0.495,0.54400003,0.49000001,0.52999997,0.046,9.5,243300,{"date":1288,"open":1289,"high":1289,"low":26,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-06",0.50999999,0.484,-0.012,-2.42,230900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-05",0.52499998,0.53500003,0.491,0.49599999,-0.029,-5.52,512400,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1296,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1296},"2026-03-04",0.57999998,0.51999998,-0.033,-5.91,355200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":739,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-03",0.54500002,0.59100002,0.52100003,0.55800003,2.39,857000,{"date":1319,"open":1320,"high":101,"low":1320,"close":1312,"change":1321,"percent_change":510,"volume":1322,"transactions":9,"vwap":1312},"2026-03-02",0.5,0.004,230500,{"date":1324,"open":1325,"high":1325,"low":1297,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-27",0.588,0.54100001,-0.039,-6.72,266600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1305,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1305},"2026-02-26",0.54799998,0.59200001,0.52600002,0.031,5.65,1095400,{"date":1339,"open":1340,"high":752,"low":1341,"close":1342,"change":996,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-25",0.57099998,0.50099999,0.54900002,-5.51,5183100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1348},"2026-02-24",0.56999999,0.58099997,0.55000001,0.015,2.65,43200,{"date":1354,"open":1305,"high":1305,"low":1312,"close":1355,"change":746,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-23",0.56599998,-1.57,73900,{"date":1359,"open":101,"high":1305,"low":1332,"close":1360,"change":1350,"percent_change":216,"volume":1361,"transactions":9,"vwap":1360},"2026-02-20",0.57499999,48300,{"date":1363,"open":1340,"high":1340,"low":1364,"close":101,"change":935,"percent_change":1365,"volume":1366,"transactions":9,"vwap":101},"2026-02-19",0.54000002,-0.36,96500,{"date":1368,"open":1283,"high":1369,"low":1283,"close":1369,"change":1092,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-18",0.56199998,1.81,51600,{"date":1373,"open":1312,"high":1374,"low":1296,"close":1374,"change":1235,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-17",0.55199999,2.99,109600,{"date":1378,"open":1379,"high":1374,"low":1296,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-13",0.528,0.53600001,0.002,0.37,131700,{"date":1385,"open":1364,"high":1386,"low":1314,"close":1387,"change":813,"percent_change":1388,"volume":1352,"transactions":9,"vwap":1387},"2026-02-12",0.56400001,0.53399998,-1.29,{"date":1390,"open":101,"high":1391,"low":1392,"close":1326,"change":1393,"percent_change":1030,"volume":1394,"transactions":9,"vwap":1326},"2026-02-11",0.565,0.53299999,-0.014,105800,{"date":1396,"open":1364,"high":1397,"low":1283,"close":1398,"change":1350,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-10",0.55699998,0.55500001,2.78,68000,{"date":1402,"open":1403,"high":1374,"low":1403,"close":1364,"change":1404,"percent_change":925,"volume":1405,"transactions":9,"vwap":1364},"2026-02-09",0.505,0.027,101900,{"date":1407,"open":1306,"high":1408,"low":1289,"close":1409,"change":1381,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-06",0.53100002,0.51300001,0.39,81000,{"date":1413,"open":1397,"high":1397,"low":1341,"close":1414,"change":1300,"percent_change":1415,"volume":915,"transactions":9,"vwap":1414},"2026-02-05",0.51099998,-5.37,{"date":1417,"open":1283,"high":1349,"low":1296,"close":1364,"change":825,"percent_change":367,"volume":1418,"transactions":9,"vwap":1364},"2026-02-04",168800,{"date":1420,"open":1421,"high":1391,"low":1408,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-03",0.54299998,0.55299997,0.017,3.17,117700,{"date":1427,"open":1369,"high":1369,"low":1314,"close":1380,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1380},"2026-02-02",-0.024,-4.29,246600,{"date":1432,"open":1433,"high":730,"low":1434,"close":101,"change":851,"percent_change":1129,"volume":1435,"transactions":9,"vwap":101},"2026-01-30",0.57200003,0.54699999,158700,{"date":1437,"open":1438,"high":1438,"low":1315,"close":1305,"change":1393,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1305},"2026-01-29",0.62599999,-2.36,205800,{"date":1442,"open":730,"high":730,"low":1443,"close":1444,"change":973,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-28",0.579,0.59399998,2.41,112400,{"date":1448,"open":738,"high":738,"low":1315,"close":1305,"change":789,"percent_change":534,"volume":1449,"transactions":9,"vwap":1305},"2026-01-27",205000,{"date":1451,"open":737,"high":737,"low":1452,"close":738,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":738},"2026-01-26",0.57800001,0.036,6.15,876700,{"date":1457,"open":1422,"high":722,"low":1422,"close":1458,"change":1453,"percent_change":365,"volume":1459,"transactions":9,"vwap":1458},"2026-01-23",0.58499998,118600,{"date":1461,"open":1312,"high":1422,"low":1364,"close":1342,"change":1235,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1342},"2026-01-22",3,60700,{"date":1465,"open":101,"high":101,"low":1334,"close":1392,"change":1381,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1392},"2026-01-21",0.38,64700,{"date":1469,"open":1349,"high":1470,"low":1379,"close":1408,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1408},"2026-01-20",0.56300002,-0.021,-3.8,199200,{"date":1475,"open":1347,"high":1305,"low":1476,"close":1374,"change":1291,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1374},"2026-01-16",0.551,-2.13,78700,{"date":1480,"open":1315,"high":1347,"low":1315,"close":1386,"change":1481,"percent_change":1113,"volume":1482,"transactions":9,"vwap":1386},"2026-01-15",0.006,100900,{"date":1484,"open":1326,"high":1391,"low":1326,"close":1315,"change":1092,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1315},"2026-01-14",1.82,107900,{"date":1488,"open":101,"high":1391,"low":1306,"close":1332,"change":1428,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1332},"2026-01-13",-4.2,172700,{"date":1492,"open":121,"high":121,"low":101,"close":1433,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1433},"2026-01-12",-0.051,-8.19,297000,{"date":1497,"open":121,"high":1498,"low":1499,"close":1500,"change":820,"percent_change":1501,"volume":859,"transactions":9,"vwap":1500},"2026-01-09",0.63999999,0.61000001,0.62300003,-0.95,{"date":1503,"open":1498,"high":1498,"low":730,"close":1504,"change":777,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-08",0.62900001,1.78,169400,{"date":1508,"open":1509,"high":663,"low":1355,"close":1510,"change":1335,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-07",0.58700001,0.61799997,5.28,192800,{"date":1514,"open":1515,"high":1273,"low":101,"close":1509,"change":1235,"percent_change":206,"volume":1516,"transactions":9,"vwap":1509},"2026-01-06",0.57700002,257000,{"date":1518,"open":1519,"high":1519,"low":1476,"close":1340,"change":731,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1340},"2026-01-05",0.597,-3.71,301200,{"date":1523,"open":1524,"high":1273,"low":1524,"close":1273,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1273},"2026-01-02",0.50599998,0.087,17.19,515200,{"date":1529,"open":1320,"high":1530,"low":1531,"close":1524,"change":1532,"percent_change":673,"volume":1533,"transactions":9,"vwap":1524},"2025-12-31",0.50700003,0.49200001,0.003,316300,{"date":1535,"open":1306,"high":1536,"low":1341,"close":1537,"change":1393,"percent_change":21,"volume":1538,"transactions":9,"vwap":1537},"2025-12-30",0.52399999,0.50300002,267700,{"date":1540,"open":1297,"high":1349,"low":1289,"close":1541,"change":955,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-29",0.51700002,-3,438000,{"date":1545,"open":1546,"high":1364,"low":1536,"close":1392,"change":890,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1392},"2025-12-26",0.52899998,0.19,158000,{"date":1550,"open":1551,"high":1326,"low":1551,"close":1552,"change":746,"percent_change":1553,"volume":910,"transactions":9,"vwap":1552},"2025-12-24",0.523,0.53200001,-1.66,{"date":1555,"open":1349,"high":1398,"low":1379,"close":1326,"change":890,"percent_change":1547,"volume":1556,"transactions":9,"vwap":1326},"2025-12-23",224000,{"date":1558,"open":101,"high":1559,"low":1297,"close":1364,"change":784,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1364},"2025-12-22",0.56900001,-3.23,525100,{"date":1563,"open":1355,"high":1355,"low":1364,"close":1315,"change":878,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1315},"2025-12-19",1.27,196800,{"date":1567,"open":1386,"high":1515,"low":1364,"close":1476,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1476},"2025-12-18",-0.045,-7.55,482800,{"date":1572,"open":663,"high":1573,"low":1347,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-12-17",0.625,0.59600002,0.043,7.78,997800,{"date":1579,"open":1580,"high":1347,"low":1392,"close":1422,"change":1532,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1422},"2025-12-16",0.55599999,0.55,418400,{"date":1584,"open":683,"high":1499,"low":1349,"close":1349,"change":1208,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1349},"2025-12-15",-9.69,690500,{"date":1588,"open":1500,"high":721,"low":1589,"close":1590,"change":784,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-12",0.58999997,0.60900003,-2.87,304200,{"date":1594,"open":1504,"high":1504,"low":730,"close":721,"change":845,"percent_change":845,"volume":1595,"transactions":9,"vwap":721},"2025-12-11",147200,{"date":1597,"open":1598,"high":1598,"low":1599,"close":721,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":721},"2025-12-10",0.64499998,0.60699999,-0.023,-3.54,179600,{"date":1604,"open":1605,"high":737,"low":1305,"close":737,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":737},"2025-12-09",0.59799999,0.057,9.61,379300,{"date":1610,"open":1611,"high":1498,"low":1458,"close":1273,"change":731,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1273},"2025-12-08",0.611,-3.58,506400,{"date":1615,"open":121,"high":1498,"low":1499,"close":1272,"change":784,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1272},"2025-12-05",-2.84,355100,{"date":1619,"open":1620,"high":1498,"low":1621,"close":1622,"change":1261,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-04",0.63599998,0.62400001,0.63300002,-0.63,277900,{"date":1626,"open":1627,"high":1628,"low":663,"close":1629,"change":813,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-03",0.63800001,0.65499997,0.63700002,-1.09,456500,{"date":1633,"open":761,"high":1634,"low":1499,"close":1635,"change":973,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-02",0.68800002,0.64399999,2.22,1108200,{"date":1639,"open":760,"high":811,"low":1500,"close":121,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":121},"2025-12-01",-0.034,-5.12,592800,{"date":1644,"open":1634,"high":1634,"low":1645,"close":1646,"change":1235,"percent_change":264,"volume":1647,"transactions":9,"vwap":1646},"2025-11-28",0.65200001,0.66399997,507200,{"date":1649,"open":1650,"high":979,"low":1651,"close":1652,"change":1575,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-26",0.61699998,0.61199999,0.648,7.11,712900,{"date":1656,"open":121,"high":1657,"low":1658,"close":1658,"change":851,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-11-25",0.64600003,0.60500002,-3.2,203200,{"date":1662,"open":1499,"high":121,"low":1499,"close":1573,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1573},"2025-11-24",0.025,4.17,370500,{"date":1667,"open":730,"high":121,"low":1313,"close":730,"change":897,"percent_change":1668,"volume":1669,"transactions":9,"vwap":730},"2025-11-21",-0.5,487800,{"date":1671,"open":737,"high":1672,"low":1673,"close":1674,"change":1291,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-20",0.66900003,0.60100001,0.60299999,-1.95,311800,{"date":1678,"open":729,"high":979,"low":1499,"close":1272,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1272},"2025-11-19",-0.025,-3.91,544300,{"date":1683,"open":1635,"high":1684,"low":729,"close":1498,"change":746,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1498},"2025-11-18",0.65399998,-1.39,264200,{"date":1688,"open":978,"high":751,"low":776,"close":1689,"change":1307,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-17",0.64899999,-4.84,313200,{"date":1693,"open":1694,"high":819,"low":979,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-14",0.68300003,0.68199998,-0.008,-1.16,223200,{"date":1700,"open":832,"high":1701,"low":760,"close":338,"change":784,"percent_change":1702,"volume":1703,"transactions":9,"vwap":338},"2025-11-13",0.73100001,-2.54,408200,{"date":1705,"open":819,"high":1706,"low":1707,"close":1708,"change":746,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-12",0.745,0.70099998,0.708,-1.26,393300,{"date":1712,"open":1713,"high":961,"low":663,"close":1714,"change":1679,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-11",0.74599999,0.71700001,-3.37,1753000,{"date":1718,"open":1719,"high":1720,"low":1701,"close":1721,"change":992,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-10",0.74800003,0.79400003,0.74199998,0.68,144500,{"date":1725,"open":864,"high":1726,"low":1727,"close":1727,"change":1307,"percent_change":1429,"volume":1728,"transactions":9,"vwap":1727},"2025-11-07",0.78399998,0.73699999,335900,{"date":1730,"open":961,"high":870,"low":864,"close":872,"change":770,"percent_change":60,"volume":1731,"transactions":9,"vwap":872},"2025-11-06",254200,{"date":1733,"open":843,"high":1734,"low":896,"close":871,"change":796,"percent_change":1735,"volume":1736,"transactions":9,"vwap":871},"2025-11-05",0.80400002,-4.75,386200,{"date":1738,"open":838,"high":838,"low":843,"close":843,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":843},"2025-11-04",-0.031,-3.73,312900,{"date":1743,"open":863,"high":1052,"low":838,"close":1744,"change":897,"percent_change":1365,"volume":1745,"transactions":9,"vwap":1744},"2025-11-03",0.83099997,304100,{"date":1747,"open":838,"high":863,"low":962,"close":960,"change":897,"percent_change":1365,"volume":1748,"transactions":9,"vwap":960},"2025-10-31",234600,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1493,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-30",0.86199999,0.82499999,0.83700001,-5.74,225300,{"date":1757,"open":1084,"high":1084,"low":1034,"close":1072,"change":789,"percent_change":258,"volume":1758,"transactions":9,"vwap":1072},"2025-10-29",367300,{"date":1760,"open":1177,"high":1071,"low":1761,"close":1762,"change":883,"percent_change":136,"volume":1763,"transactions":9,"vwap":1762},"2025-10-28",0.91399997,0.92900002,305100,{"date":1765,"open":1766,"high":1066,"low":1016,"close":1767,"change":897,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-27",0.92299998,0.917,-0.33,554200,{"date":1771,"open":1772,"high":1066,"low":863,"close":1177,"change":865,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1177},"2025-10-24",0.86699998,8.24,959900,{"date":1776,"open":831,"high":1777,"low":1778,"close":863,"change":1779,"percent_change":255,"volume":1780,"transactions":9,"vwap":863},"2025-10-23",0.85399997,0.801,0.021,304500,{"date":1782,"open":844,"high":863,"low":1778,"close":948,"change":188,"percent_change":675,"volume":1783,"transactions":9,"vwap":948},"2025-10-22",449500,{"date":1785,"open":831,"high":863,"low":843,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-10-21",0.83899999,0.033,4.09,360200,{"date":1791,"open":1778,"high":1752,"low":877,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-20",0.80599999,0.028,3.6,251600,{"date":1797,"open":838,"high":838,"low":929,"close":1798,"change":1164,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-17",0.778,-6.04,622200,{"date":1802,"open":1803,"high":1183,"low":831,"close":1804,"change":820,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-16",0.833,0.82800001,-0.72,523100,{"date":1808,"open":1809,"high":1810,"low":1809,"close":960,"change":981,"percent_change":1811,"volume":1812,"transactions":9,"vwap":960},"2025-10-15",0.79900002,0.83499998,4.25,356000,{"date":1814,"open":1809,"high":922,"low":802,"close":843,"change":845,"percent_change":845,"volume":1815,"transactions":9,"vwap":843},"2025-10-14",421800,{"date":1817,"open":831,"high":1023,"low":862,"close":843,"change":825,"percent_change":1818,"volume":1819,"transactions":9,"vwap":843},"2025-10-13",-1.6,428700,{"date":1821,"open":162,"high":1183,"low":1822,"close":1267,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1267},"2025-10-10",0.796,-0.072,-8.14,677400,{"date":1827,"open":1098,"high":1098,"low":1751,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-10-09",0.88499999,-0.042,-4.53,1180000,{"date":1833,"open":831,"high":1066,"low":831,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-08",0.92699999,0.118,14.59,2218900,{"date":1839,"open":895,"high":838,"low":877,"close":1260,"change":1037,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1260},"2025-10-07",2.28,459600,{"date":1843,"open":843,"high":843,"low":903,"close":1844,"change":1532,"percent_change":1466,"volume":1845,"transactions":9,"vwap":1844},"2025-10-06",0.79100001,177400,{"date":1847,"open":802,"high":843,"low":872,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-03",0.78799999,0.023,3.01,490000,{"date":1853,"open":509,"high":872,"low":509,"close":1854,"change":1849,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-02",0.76499999,3.1,184100,{"date":1858,"open":509,"high":896,"low":1727,"close":1721,"change":1696,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1721},"2025-10-01",-1.07,161200,{"date":1862,"open":934,"high":1798,"low":908,"close":509,"change":851,"percent_change":1863,"volume":1864,"transactions":9,"vwap":509},"2025-09-30",-2.6,389900,{"date":1866,"open":882,"high":954,"low":1867,"close":872,"change":1300,"percent_change":1868,"volume":1869,"transactions":9,"vwap":872},"2025-09-29",0.759,-3.63,313400,{"date":1871,"open":877,"high":838,"low":942,"close":1809,"change":992,"percent_change":121,"volume":1872,"transactions":9,"vwap":1809},"2025-09-26",412300,{"date":1874,"open":802,"high":843,"low":872,"close":1720,"change":935,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1720},"2025-09-25",-0.25,216000,{"date":1878,"open":802,"high":843,"low":895,"close":1822,"change":904,"percent_change":276,"volume":1879,"transactions":9,"vwap":1822},"2025-09-24",267900,{"date":1881,"open":896,"high":1809,"low":896,"close":1882,"change":878,"percent_change":348,"volume":1883,"transactions":9,"vwap":1882},"2025-09-23",0.77700001,359500,{"date":1885,"open":872,"high":843,"low":887,"close":872,"change":595,"percent_change":1886,"volume":1887,"transactions":9,"vwap":872},"2025-09-22",-1.91,380900,{"date":1889,"open":1854,"high":1890,"low":934,"close":895,"change":1350,"percent_change":1891,"volume":1892,"transactions":9,"vwap":895},"2025-09-19",0.80800003,1.95,294700,{"date":1894,"open":902,"high":802,"low":902,"close":872,"change":904,"percent_change":255,"volume":1895,"transactions":9,"vwap":872},"2025-09-18",253700,{"date":1897,"open":929,"high":942,"low":1706,"close":901,"change":1381,"percent_change":267,"volume":1898,"transactions":9,"vwap":901},"2025-09-17",277400,{"date":1900,"open":896,"high":942,"low":902,"close":929,"change":746,"percent_change":675,"volume":1901,"transactions":9,"vwap":929},"2025-09-16",322300,{"date":1903,"open":877,"high":1904,"low":1721,"close":923,"change":209,"percent_change":1905,"volume":1906,"transactions":9,"vwap":923},"2025-09-15",0.79799998,-3.81,591700,{"date":1908,"open":862,"high":1809,"low":1854,"close":1848,"change":813,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1848},"2025-09-12",-0.88,328900,{"date":1912,"open":1913,"high":838,"low":1913,"close":954,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":954},"2025-09-11",0.78600001,-0.005,-0.62,323000,{"date":1918,"open":1919,"high":922,"low":877,"close":843,"change":851,"percent_change":852,"volume":1920,"transactions":9,"vwap":843},"2025-09-10",0.824,419200,{"date":1922,"open":849,"high":1923,"low":843,"close":838,"change":1300,"percent_change":1924,"volume":1925,"transactions":9,"vwap":838},"2025-09-09",0.847,-3.42,462500,{"date":1927,"open":802,"high":863,"low":872,"close":844,"change":1606,"percent_change":1928,"volume":1929,"transactions":9,"vwap":844},"2025-09-08",7.2,678700,{"date":1931,"open":1932,"high":843,"low":810,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-09-05",0.75599998,0.792,0.044,5.88,394100,{"date":1938,"open":949,"high":838,"low":832,"close":1719,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1719},"2025-09-04",-0.068,-8.33,780000,{"date":1943,"open":1944,"high":922,"low":1945,"close":857,"change":820,"percent_change":1946,"volume":1947,"transactions":9,"vwap":857},"2025-09-03",0.82300001,0.80299997,-0.73,175600,{"date":1949,"open":1260,"high":1810,"low":843,"close":1950,"change":820,"percent_change":1805,"volume":1951,"transactions":9,"vwap":1950},"2025-09-02",0.82200003,240800,{"date":1953,"open":849,"high":1061,"low":838,"close":1804,"change":935,"percent_change":88,"volume":1954,"transactions":9,"vwap":1804},"2025-08-29",397000,{"date":1956,"open":831,"high":863,"low":1260,"close":922,"change":770,"percent_change":1957,"volume":1958,"transactions":9,"vwap":922},"2025-08-28",0.97,546500,{"date":1960,"open":1778,"high":849,"low":1778,"close":1950,"change":1321,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1950},"2025-08-27",0.49,314600,{"date":1964,"open":1965,"high":849,"low":877,"close":941,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":941},"2025-08-26",0.79299998,0.039,5.01,478200,{"date":1970,"open":843,"high":1971,"low":1854,"close":1972,"change":1471,"percent_change":307,"volume":1973,"transactions":9,"vwap":1972},"2025-08-25",0.80199999,0.77899998,422100,{"date":1975,"open":870,"high":838,"low":802,"close":843,"change":845,"percent_change":845,"volume":1976,"transactions":9,"vwap":843},"2025-08-22",558100,{"date":1978,"open":1822,"high":962,"low":877,"close":843,"change":845,"percent_change":845,"volume":1979,"transactions":9,"vwap":843},"2025-08-21",329900,{"date":1981,"open":831,"high":1923,"low":877,"close":843,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":843},"2025-08-20",-0.028,-3.38,382600,{"date":1986,"open":838,"high":1051,"low":843,"close":1804,"change":904,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1804},"2025-08-19",2.35,997300,{"date":1990,"open":509,"high":1267,"low":1991,"close":1260,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1260},"2025-08-18",0.72500002,0.049,6.45,1028100,{"date":1996,"open":877,"high":877,"low":830,"close":896,"change":992,"percent_change":38,"volume":1997,"transactions":9,"vwap":896},"2025-08-15",688000,{"date":1999,"open":1034,"high":1034,"low":830,"close":1001,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1001},"2025-08-14",-0.105,-12.21,1968100,{"date":2004,"open":2005,"high":1066,"low":338,"close":1034,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1034},"2025-08-13",0.69599998,0.179,26.28,19465600,{"date":2010,"open":752,"high":803,"low":978,"close":2011,"change":1393,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-08-12",0.68099999,-2.01,653800,{"date":2015,"open":760,"high":966,"low":761,"close":2016,"change":1423,"percent_change":16,"volume":2017,"transactions":9,"vwap":2016},"2025-08-11",0.69499999,2373100,{"date":2019,"open":2020,"high":1564,"low":1622,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-08-08",1.26,0.67799997,-0.592,-46.61,8598900,{"date":2026,"open":2027,"high":2027,"low":2020,"close":1564,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1564},"2025-08-07",1.52,-0.225,-15.05,501700,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-08-06",1.58,1.45,1.495,-0.055,-3.55,220200,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":366,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-08-05",1.53,1.59,1.55,-9.36,242500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-08-04",1.65,1.75,1.608,1.71,0.075,4.59,215300,{"date":2056,"open":2033,"high":2048,"low":2043,"close":2057,"change":1350,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-01",1.635,0.93,121100,{"date":2061,"open":2033,"high":2062,"low":2043,"close":2063,"change":924,"percent_change":255,"volume":2064,"transactions":9,"vwap":2063},"2025-07-31",1.665,1.62,162700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2033,"change":950,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2033},"2025-07-30",1.57,1.63,1.54,1.28,105400,{"date":2073,"open":2074,"high":2074,"low":2069,"close":705,"change":423,"percent_change":2075,"volume":2076,"transactions":9,"vwap":705},"2025-07-29",1.7,-4.88,190800,{"date":2078,"open":2079,"high":2051,"low":2080,"close":2080,"change":209,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-07-28",1.69,1.64,-1.8,155700,{"date":2084,"open":2079,"high":2085,"low":2080,"close":1236,"change":851,"percent_change":424,"volume":2086,"transactions":9,"vwap":1236},"2025-07-25",1.724,118300,{"date":2088,"open":2089,"high":2089,"low":2048,"close":2079,"change":1164,"percent_change":1591,"volume":2090,"transactions":9,"vwap":2079},"2025-07-24",1.76,231400,{"date":2092,"open":2093,"high":2089,"low":2048,"close":778,"change":865,"percent_change":2094,"volume":2095,"transactions":9,"vwap":778},"2025-07-23",1.72,4.19,276100,{"date":2097,"open":2098,"high":2099,"low":2033,"close":1236,"change":188,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1236},"2025-07-22",1.66,1.698,-0.6,281500,{"date":2103,"open":2098,"high":666,"low":705,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-07-21",1.68,0.16,10.53,1785500,{"date":2109,"open":2042,"high":2068,"low":2110,"close":2027,"change":851,"percent_change":930,"volume":2111,"transactions":9,"vwap":2027},"2025-07-18",1.43,322200,{"date":2113,"open":2114,"high":705,"low":2114,"close":2069,"change":1170,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2069},"2025-07-17",1.44,5.48,195000,{"date":2118,"open":2119,"high":2120,"low":2114,"close":2119,"change":188,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-07-16",1.46,1.49,-0.68,104900,{"date":2124,"open":1047,"high":2027,"low":1047,"close":725,"change":1136,"percent_change":2125,"volume":2126,"transactions":9,"vwap":725},"2025-07-15",3.52,269300,{"date":2128,"open":2110,"high":2129,"low":605,"close":2130,"change":845,"percent_change":845,"volume":2131,"transactions":9,"vwap":2130},"2025-07-14",1.442,1.42,245400,{"date":2133,"open":2134,"high":2043,"low":2135,"close":2130,"change":423,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2130},"2025-07-11",1.5,1.365,-5.33,559700,{"date":2139,"open":2120,"high":2140,"low":2130,"close":2134,"change":845,"percent_change":845,"volume":2141,"transactions":9,"vwap":2134},"2025-07-10",1.569,228400,{"date":2143,"open":2048,"high":2093,"low":2144,"close":2134,"change":366,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2134},"2025-07-09",1.491,-9.64,1001300,{"date":2148,"open":725,"high":2093,"low":2149,"close":2098,"change":1382,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2098},"2025-07-08",1.32,28.68,10263600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2156,"change":851,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-07",1.3,1.367,1.29,-1.53,124500,{"date":2160,"open":2156,"high":2149,"low":2156,"close":136,"change":1092,"percent_change":561,"volume":2161,"transactions":9,"vwap":136},"2025-07-03",41900,{"date":2163,"open":1564,"high":2149,"low":1564,"close":2154,"change":950,"percent_change":705,"volume":2164,"transactions":9,"vwap":2154},"2025-07-02",80200,{"date":2166,"open":2154,"high":2149,"low":2070,"close":2070,"change":851,"percent_change":2167,"volume":733,"transactions":9,"vwap":2070},"2025-07-01",-1.54,{"date":2169,"open":2156,"high":73,"low":2156,"close":2154,"change":851,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2154},"2025-06-30",-1.52,100800,{"date":2173,"open":2174,"high":2175,"low":2070,"close":2149,"change":950,"percent_change":2069,"volume":2176,"transactions":9,"vwap":2149},"2025-06-27",1.318,1.4,219800,{"date":2178,"open":136,"high":2149,"low":2179,"close":2154,"change":397,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2154},"2025-06-26",1.25,2.36,145400,{"date":2183,"open":2070,"high":2154,"low":2184,"close":1564,"change":397,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1564},"2025-06-25",1.242,2.42,132200,{"date":2188,"open":1135,"high":2149,"low":1135,"close":771,"change":131,"percent_change":2189,"volume":2190,"transactions":9,"vwap":771},"2025-06-24",7.83,413000,{"date":2192,"open":2193,"high":2179,"low":1163,"close":1163,"change":1164,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1163},"2025-06-23",1.2,-4.17,135400,{"date":2197,"open":2198,"high":1146,"low":1145,"close":2193,"change":188,"percent_change":1018,"volume":2199,"transactions":9,"vwap":2193},"2025-06-20",1.21,52100,{"date":2201,"open":2070,"high":2070,"low":2198,"close":2198,"change":188,"percent_change":1024,"volume":2202,"transactions":9,"vwap":2198},"2025-06-18",65300,{"date":2204,"open":1564,"high":2205,"low":1146,"close":1146,"change":20,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1146},"2025-06-17",1.329,-5.43,52300,{"date":2209,"open":2210,"high":2210,"low":2184,"close":2156,"change":188,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2156},"2025-06-16",1.36,-0.77,102400,{"date":2214,"open":2070,"high":725,"low":2070,"close":2154,"change":851,"percent_change":2170,"volume":2215,"transactions":9,"vwap":2154},"2025-06-13",315700,{"date":2217,"open":2218,"high":2210,"low":2020,"close":2149,"change":277,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2149},"2025-06-12",1.33,-2.94,113300,{"date":2222,"open":2210,"high":2223,"low":2149,"close":2210,"change":851,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2210},"2025-06-11",1.395,-1.45,112800,{"date":2227,"open":2154,"high":2175,"low":2156,"close":605,"change":1178,"percent_change":2228,"volume":2229,"transactions":9,"vwap":605},"2025-06-10",8.66,282400,{"date":2231,"open":771,"high":2070,"low":1153,"close":1564,"change":924,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1564},"2025-06-09",3.25,81500,{"date":2235,"open":1145,"high":2236,"low":1133,"close":1153,"change":1136,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1153},"2025-06-06",1.247,4.24,93800,{"date":2240,"open":1146,"high":771,"low":150,"close":1133,"change":188,"percent_change":463,"volume":2241,"transactions":9,"vwap":1133},"2025-06-05",68700,{"date":2243,"open":1112,"high":2179,"low":1112,"close":1145,"change":1092,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1145},"2025-06-04",0.85,181600,{"date":2247,"open":1153,"high":2179,"low":1112,"close":1133,"change":20,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1133},"2025-06-03",-5.6,246300,{"date":2251,"open":2070,"high":2156,"low":2198,"close":2179,"change":1092,"percent_change":831,"volume":2252,"transactions":9,"vwap":2179},"2025-06-02",94600,{"date":2254,"open":2070,"high":2154,"low":2255,"close":771,"change":20,"percent_change":2256,"volume":2257,"transactions":9,"vwap":771},"2025-05-30",1.235,-5.34,98600,{"date":2259,"open":73,"high":73,"low":2070,"close":136,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":136},"2025-05-29",0.035,2.75,61700,{"date":2264,"open":2265,"high":2265,"low":2179,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-05-28",1.35,1.275,-0.065,-4.85,208600,{"date":2271,"open":2265,"high":2272,"low":2149,"close":2273,"change":188,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-05-27",1.375,1.34,-0.74,90000,{"date":2277,"open":2265,"high":2278,"low":2149,"close":2265,"change":1679,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2265},"2025-05-23",1.377,-1.82,51100,{"date":2282,"open":2218,"high":605,"low":2156,"close":2272,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2272},"2025-05-22",0.045,3.38,101500,{"date":2287,"open":2149,"high":2210,"low":2154,"close":2218,"change":188,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2218},"2025-05-21",-0.75,56300,{"date":2291,"open":2292,"high":2110,"low":2020,"close":2273,"change":317,"percent_change":1429,"volume":2293,"transactions":9,"vwap":2273},"2025-05-20",1.39,194500,{"date":2295,"open":2130,"high":2114,"low":2296,"close":2175,"change":851,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2175},"2025-05-19",1.364,-1.41,84300,{"date":2300,"open":2292,"high":2119,"low":2210,"close":2130,"change":950,"percent_change":2110,"volume":2301,"transactions":9,"vwap":2130},"2025-05-16",192100,{"date":2303,"open":605,"high":2175,"low":2273,"close":2175,"change":1136,"percent_change":806,"volume":2304,"transactions":9,"vwap":2175},"2025-05-15",75400,{"date":2306,"open":1047,"high":2110,"low":2273,"close":2265,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2265},"2025-05-14",-0.09,-6.25,63200,{"date":2311,"open":725,"high":2027,"low":2292,"close":2114,"change":209,"percent_change":1062,"volume":2312,"transactions":9,"vwap":2114},"2025-05-13",116600,{"date":2314,"open":2175,"high":725,"low":2175,"close":725,"change":891,"percent_change":2315,"volume":2316,"transactions":9,"vwap":725},"2025-05-12",9.7,121700,{"date":2318,"open":2130,"high":2319,"low":2154,"close":2273,"change":406,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2273},"2025-05-09",1.453,-10.07,468100,{"date":2323,"open":2119,"high":2027,"low":2175,"close":2120,"change":845,"percent_change":845,"volume":2324,"transactions":9,"vwap":2120},"2025-05-08",145200,{"date":2326,"open":725,"high":2027,"low":2130,"close":2120,"change":397,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2120},"2025-05-07",2.05,89900,{"date":2330,"open":2120,"high":705,"low":2114,"close":2119,"change":277,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2119},"2025-05-06",-2.67,102500,{"date":2334,"open":705,"high":705,"low":2120,"close":2134,"change":317,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2134},"2025-05-05",-3.85,50700,{"date":2338,"open":2042,"high":2339,"low":2041,"close":705,"change":845,"percent_change":845,"volume":2340,"transactions":9,"vwap":705},"2025-05-02",1.61,92400,{"date":2342,"open":2343,"high":2343,"low":2344,"close":705,"change":257,"percent_change":2345,"volume":2346,"transactions":9,"vwap":705},"2025-05-01",1.77,1.484,-7.14,234000,{"date":2348,"open":2080,"high":2079,"low":705,"close":2104,"change":1170,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2104},"2025-04-30",5,98000,{"date":2352,"open":2080,"high":2353,"low":2067,"close":2354,"change":1164,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-04-29",1.655,1.6,-3.03,44000,{"date":2358,"open":2359,"high":2359,"low":2339,"close":2048,"change":198,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2048},"2025-04-28",1.83,-5.71,141500,{"date":2363,"open":1236,"high":2049,"low":2063,"close":2049,"change":1053,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2049},"2025-04-25",7.36,156700,{"date":2367,"open":2080,"high":1236,"low":2368,"close":2068,"change":950,"percent_change":771,"volume":2369,"transactions":9,"vwap":2068},"2025-04-24",1.565,139500,{"date":180,"open":2043,"high":2339,"low":2069,"close":2339,"change":347,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2339},3.87,134200]