[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CELU":3,"homepage-market-summary":31,"stock-historical-CELU":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CELU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Celularity Inc. Class A Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Celularity Inc is a regenerative and cellular medicine company focused on developing placental-derived allogeneic cell therapies and biomaterial products for the treatment of degenerative diseases, aging-related conditions, cancer, and immune disorders. The company operates through three segments: Cell Therapy, Degenerative Disease, and BioBanking. It generates the majority of its revenue from the Degenerative Disease segment.","115","Florham Park, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.6,1.37,1.635,1.36,1.38,0.22,15.94,219993.358694,1433,1.5545,2.55,0.56,1096415.102722352,52.3,1798,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.35,810120,295693875.680588,7.38,"2025-04-22",[183,184,192,201,210,219,228,236,244,254,263,271,278,287,294,301,309,320,329,340,350,359,369,377,386,396,406,416,425,436,447,457,468,478,487,498,507,516,525,534,545,553,562,572,582,593,600,609,616,625,633,640,647,653,659,667,675,681,687,692,698,705,713,720,727,735,742,748,755,763,770,778,786,791,797,804,811,817,824,831,838,845,853,858,866,873,879,884,890,898,906,914,921,928,933,939,946,953,959,967,973,980,987,994,1001,1008,1013,1021,1028,1035,1039,1047,1053,1061,1067,1071,1075,1079,1083,1088,1092,1096,1101,1105,1109,1113,1118,1121,1125,1129,1134,1138,1143,1147,1151,1155,1159,1162,1167,1171,1175,1178,1182,1186,1191,1194,1198,1202,1207,1211,1215,1218,1222,1226,1229,1234,1237,1243,1249,1252,1258,1263,1267,1271,1275,1278,1282,1285,1289,1292,1296,1302,1305,1309,1312,1316,1320,1324,1328,1331,1335,1339,1342,1346,1350,1353,1357,1360,1365,1371,1376,1382,1386,1390,1394,1398,1403,1407,1411,1415,1419,1425,1430,1435,1442,1449,1455,1460,1466,1471,1477,1481,1483,1488,1494,1502,1506,1509,1514,1520,1525,1529,1535,1538,1544,1550,1556,1562,1567,1570,1576,1579,1584,1587,1591,1596,1601,1605,1611,1616,1619,1625,1631,1638,1644,1648,1654,1658,1663,1667,1671,1675,1677,1682,1687,1692,1697,1702,1706,1711,1718,1723,1726,1729,1733,1738,1744,1750,1755,1761,1768,1771,1778,1783,1790,1796,1801,1808,1812,1815,1822,1827,1832,1839,1845,1852,1858,1864,1873,1880,1883,1891,1897,1903,1908,1913,1917,1922,1929,1936,1942,1947,1953,1960,1966,1970,1975,1980,1986,1991,1994,1997,2002,2007,2012,2017,2021,2026,2030,2035,2038,2042,2046,2050,2055,2060,2065,2069,2073,2077,2082,2087,2092,2097,2101,2106,2111,2115,2120,2125,2129,2132,2137,2145,2150,2154,2158,2162,2166,2170,2176,2179,2185,2190,2195,2200,2205,2209,2216,2219,2224,2230,2235,2240,2244],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":83,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.302,0.03,2.22,142148.409702,1316,1.3682,{"date":193,"open":17,"high":17,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",1.28,1.35,-0.02,-1.46,55429.105276,467,1.3383,{"date":202,"open":20,"high":203,"low":204,"close":17,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",1.3999,1.3343,-0.03,-2.14,39646.584765,616,1.3636,{"date":211,"open":212,"high":213,"low":195,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",1.4,1.46,0.02,1.45,113620.064032,998,1.4018,{"date":220,"open":221,"high":222,"low":223,"close":20,"change":108,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",1.33,1.41,1.32,4.55,166069.811564,1270,1.3655,{"date":229,"open":230,"high":195,"low":230,"close":223,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",1.17,0.17,14.78,454723.078952,3122,1.2899,{"date":237,"open":230,"high":238,"low":118,"close":239,"change":205,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",1.18,1.15,-2.54,77117.36165,666,1.1445,{"date":245,"open":246,"high":247,"low":248,"close":238,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",1.22,1.26,1.16,-0.06,-4.84,154730.6896,1389,1.1953,{"date":255,"open":256,"high":221,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",1.27,1.24,-0.07,-5.34,214037.770729,1244,1.2725,{"date":264,"open":194,"high":195,"low":246,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",1.31,0.04,3.15,188400.294684,958,1.2906,{"date":272,"open":273,"high":20,"low":256,"close":256,"change":196,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",1.29,-1.55,77758.119897,814,1.311,{"date":279,"open":247,"high":280,"low":281,"close":273,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",1.3891,1.21,0.05,4.03,181095.10729,1098,1.2912,{"date":288,"open":221,"high":212,"low":257,"close":257,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",-0.16,-11.43,148231.77636,1218,1.2825,{"date":295,"open":223,"high":296,"low":265,"close":212,"change":113,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",1.43,-0.71,203608.780669,1742,1.381,{"date":302,"open":215,"high":215,"low":303,"close":222,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",1.351,-0.025,-1.74,97105.943907,679,1.4092,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",1.405,1.48,1.3848,1.435,-0.005,-0.35,158545.926997,1197,1.4408,{"date":321,"open":322,"high":322,"low":296,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",1.55,1.44,-0.1,-6.49,148745.407575,889,1.4862,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",1.7,1.734,1.52,1.54,-0.14,-8.33,249671.94574,2106,1.6136,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",1.83,1.6177,1.68,-0.15,-8.2,351362.010244,2009,1.7243,{"date":351,"open":352,"high":353,"low":354,"close":342,"change":205,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",1.85,1.8936,1.78,-1.61,363695.807746,2122,1.8421,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":196,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",1.88,1.96,1.69,1.86,-1.06,647087.481927,2546,1.7995,{"date":370,"open":364,"high":371,"low":372,"close":361,"change":187,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",2.07,1.7101,1.62,1622035.686194,7734,1.9003,{"date":378,"open":379,"high":380,"low":20,"close":352,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",1.42,1.9643,0.27,17.09,3422193.938963,12344,1.6819,{"date":387,"open":388,"high":389,"low":312,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",2.145,2.2,1.58,-0.52,-24.76,15087256.396642,58275,1.9129,{"date":397,"open":398,"high":26,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",1.11,0.926,2.1,1.2196,138.53,221052920.585861,857083,1.912,{"date":407,"open":408,"high":409,"low":133,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",0.8058,0.9757,0.8804,0.0796,9.94,177414.71881,1193,0.8877,{"date":417,"open":418,"high":398,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",0.751,0.8008,0.026,3.36,1184841.935428,3833,0.9435,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",0.77445,0.86,0.749,0.7748,-0.0252,-3.15,37347.882095,373,0.8041,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",0.77,0.85,0.7305,0.80005,0.0331,4.32,26346.302542,298,0.8085,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",0.7012,0.82,0.767,-0.011,-1.41,46729.81151,367,0.7531,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",0.81,0.8499,0.7501,0.778,0.0413,5.61,48751.110186,189,0.8018,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",0.709,0.79955,0.7367,0.0407,5.85,72806.240478,207,0.7733,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":187,"volume":484,"transactions":485,"vwap":486},"2026-08-17",0.68,0.739,0.696,0.0002,17554.823636,218,0.703,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",0.703581,0.7199,0.6902,0.6958,0.0005,0.07,11413.9987,151,0.7016,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":438,"volume":504,"transactions":505,"vwap":506},"2026-08-13",0.714,0.69,0.6953,0.0053,7068.221288,104,0.6969,{"date":508,"open":509,"high":510,"low":511,"close":501,"change":512,"percent_change":197,"volume":513,"transactions":514,"vwap":515},"2026-08-12",0.7,0.712099,0.6861,-0.0102,16417.56668,215,0.6955,{"date":517,"open":518,"high":39,"low":511,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",0.708,0.7002,0.0136,1.98,30127.9,327,0.7107,{"date":526,"open":480,"high":527,"low":480,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",0.735,0.6866,-0.0141,-2.01,25666.6987,442,0.7018,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",0.6898,0.7325,0.6897,0.7007,0.0177,2.59,18065.55279,347,0.7066,{"date":546,"open":160,"high":160,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",0.683,-0.0512,-6.97,25287.471972,162,0.7105,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":505,"vwap":561},"2026-08-05",0.6929,0.75,0.7342,0.0308,4.38,9540.611119,0.7088,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",0.6601,0.7815,0.7034,0.0432,6.54,77673.999738,206,0.7455,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",0.64,0.67,0.6602,0.0249,3.92,34467.860956,342,0.6593,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",0.7149,0.72,0.601,0.6353,-0.0447,-6.57,80001.252541,430,0.6464,{"date":594,"open":480,"high":595,"low":480,"close":480,"change":596,"percent_change":312,"volume":597,"transactions":598,"vwap":599},"2026-07-30",0.72015,0.0099,13078.755666,202,0.6905,{"date":601,"open":556,"high":602,"low":138,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",0.762736,0.6701,-0.09,-11.84,237245,312,0.7181,{"date":610,"open":462,"high":462,"low":461,"close":611,"change":612,"percent_change":281,"volume":613,"transactions":614,"vwap":615},"2026-07-28",0.7601,0.0091,18095.863981,155,0.7621,{"date":617,"open":618,"high":618,"low":619,"close":418,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",0.8,0.74501,0.001,0.13,37287.197484,370,0.7646,{"date":626,"open":627,"high":628,"low":556,"close":556,"change":113,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",0.76,0.815,-1.32,48110.684563,866,0.7681,{"date":634,"open":635,"high":635,"low":556,"close":627,"change":196,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",0.825,-2.56,78223.104005,670,0.7796,{"date":641,"open":459,"high":642,"low":133,"close":133,"change":205,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",0.8125,-3.7,21464.26956,278,0.8052,{"date":648,"open":133,"high":450,"low":133,"close":459,"change":187,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",3.85,11904.9766,211,0.8015,{"date":654,"open":618,"high":618,"low":133,"close":133,"change":655,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-20",0,7610.4239,80,0.7863,{"date":660,"open":661,"high":662,"low":556,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-17",0.75999999,0.84399998,0.77999997,0.012,1.56,16300,{"date":668,"open":663,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-16",0.79000002,0.74000001,0.76800001,-0.012,-1.54,39300,{"date":676,"open":677,"high":628,"low":556,"close":663,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":663},"2026-07-15",0.77499998,0.025,3.31,23400,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":655,"percent_change":655,"volume":686,"transactions":9,"vwap":685},"2026-07-14",0.76599997,0.80000001,0.755,50700,{"date":688,"open":670,"high":684,"low":670,"close":685,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":685},"2026-07-13",0.015,2.03,57900,{"date":693,"open":677,"high":694,"low":670,"close":670,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":670},"2026-07-10",0.792,-0.008,-1.07,49100,{"date":699,"open":685,"high":700,"low":670,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-09",0.80199999,0.74800003,0.018,2.47,92300,{"date":706,"open":670,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-08",0.76999998,0.71399999,0.73000002,0.003,0.41,15500,{"date":714,"open":661,"high":707,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-07",0.68900001,0.727,-0.073,-9.12,122000,{"date":721,"open":722,"high":723,"low":722,"close":684,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":684},"2026-07-06",0.63,0.86000001,0.18,29.03,970600,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-02",0.60100001,0.64999998,0.62,0.016,2.65,60700,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":47,"volume":741,"transactions":9,"vwap":739},"2026-07-01",0.60000002,0.64899999,0.60399997,0.006,40400,{"date":743,"open":744,"high":745,"low":27,"close":746,"change":695,"percent_change":629,"volume":747,"transactions":9,"vwap":746},"2026-06-30",0.59600002,0.66900003,0.59799999,85500,{"date":749,"open":731,"high":722,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-29",0.58200002,0.60600001,-0.014,-2.26,25700,{"date":756,"open":757,"high":758,"low":759,"close":731,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":731},"2026-06-26",0.63999999,0.68000001,0.56599998,-0.045,-6.77,222100,{"date":764,"open":765,"high":766,"low":730,"close":767,"change":452,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-25",0.66600001,0.69499999,0.66500002,-1.63,39600,{"date":771,"open":501,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-24",0.73900002,0.62800002,0.676,-0.024,-3.43,392400,{"date":779,"open":709,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-23",0.73500001,0.65600002,0.69999999,-0.058,-7.65,183100,{"date":787,"open":788,"high":661,"low":709,"close":789,"change":740,"percent_change":618,"volume":790,"transactions":9,"vwap":789},"2026-06-22",0.73100001,0.75800002,25400,{"date":792,"open":793,"high":677,"low":794,"close":794,"change":760,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-18",0.773,0.75199997,-5.65,47600,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":108,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-17",0.71200001,0.87199998,0.79699999,8.14,180300,{"date":805,"open":663,"high":663,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-16",0.72000003,0.73699999,-0.033,-4.29,49900,{"date":812,"open":684,"high":813,"low":806,"close":707,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":707},"2026-06-15",0.95899999,0.057,7.99,674600,{"date":818,"open":819,"high":820,"low":782,"close":821,"change":752,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-12",0.71600002,0.78600001,0.713,-1.93,35500,{"date":825,"open":663,"high":826,"low":827,"close":716,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":716},"2026-06-11",0.82499999,0.69400001,-0.047,-6.07,110700,{"date":832,"open":501,"high":833,"low":501,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-10",0.80900002,0.77399999,0.085,12.34,70300,{"date":839,"open":684,"high":840,"low":841,"close":715,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":715},"2026-06-09",0.88999999,0.667,-0.123,-15.15,184500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":249,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-08",0.88,0.89099997,0.78100002,0.81199998,-6.88,183600,{"date":854,"open":90,"high":90,"low":855,"close":800,"change":842,"percent_change":856,"volume":857,"transactions":9,"vwap":800},"2026-06-05",0.85000002,-12.36,34200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":304,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-04",1.05,1.075,0.97500002,0.995,-2.45,192300,{"date":867,"open":868,"high":869,"low":103,"close":90,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":90},"2026-06-03",1.04,1.06,-0.04,-3.77,161000,{"date":874,"open":868,"high":875,"low":876,"close":869,"change":113,"percent_change":877,"volume":878,"transactions":9,"vwap":869},"2026-06-02",1.07,1.012,-0.93,122500,{"date":880,"open":103,"high":875,"low":881,"close":875,"change":108,"percent_change":882,"volume":883,"transactions":9,"vwap":875},"2026-06-01",0.97000003,5.94,109400,{"date":885,"open":90,"high":868,"low":886,"close":103,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":103},"2026-05-29",0.97899997,0.019,1.92,74600,{"date":891,"open":892,"high":103,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-28",0.91600001,0.91000003,0.991,0.076,8.31,295200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":702,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-27",0.91100001,0.98000002,0.88200003,0.91500002,2.01,201300,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-26",0.84500003,0.92000002,0.89700001,0.027,3.1,139700,{"date":915,"open":847,"high":916,"low":908,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-22",0.91900003,0.87,-0.029,-3.23,120900,{"date":922,"open":855,"high":916,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-21",0.84200001,0.89899999,0.074,8.97,201400,{"date":929,"open":684,"high":930,"low":684,"close":826,"change":887,"percent_change":931,"volume":932,"transactions":9,"vwap":826},"2026-05-20",0.847,2.36,276200,{"date":934,"open":663,"high":935,"low":663,"close":936,"change":937,"percent_change":47,"volume":938,"transactions":9,"vwap":936},"2026-05-19",0.81999999,0.80599999,0.008,90200,{"date":940,"open":941,"high":850,"low":942,"close":943,"change":113,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-18",0.80800003,0.79100001,0.79799998,-1.24,45400,{"date":947,"open":669,"high":948,"low":949,"close":941,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":941},"2026-05-15",0.81099999,0.78799999,-0.003,-0.37,104600,{"date":954,"open":459,"high":955,"low":707,"close":948,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":948},"2026-05-14",0.81800002,0.024,3.05,158800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":273,"volume":966,"transactions":9,"vwap":964},"2026-05-13",0.78500003,0.81900001,0.71100003,0.787,0.01,295800,{"date":968,"open":707,"high":955,"low":556,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-12",0.77700001,0.007,0.91,65600,{"date":974,"open":848,"high":975,"low":976,"close":707,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":707},"2026-05-11",0.89399999,0.70999998,-0.11,-12.5,305500,{"date":981,"open":982,"high":982,"low":983,"close":847,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":847},"2026-05-08",0.89999998,0.87099999,-0.028,-3.08,126100,{"date":988,"open":909,"high":989,"low":982,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-07",0.93699998,0.90799999,-0.022,-2.37,67500,{"date":995,"open":996,"high":901,"low":909,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-06",0.95999998,0.93000001,-0.023,-2.41,28700,{"date":1002,"open":1003,"high":1004,"low":982,"close":1005,"change":1006,"percent_change":432,"volume":1007,"transactions":9,"vwap":1005},"2026-05-05",0.96499997,0.986,0.95300001,-0.031,76700,{"date":1009,"open":860,"high":860,"low":847,"close":1010,"change":911,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-04",0.98400003,2.82,303600,{"date":1014,"open":90,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-01",1.149,0.94599998,0.95700002,0.023,2.46,1580700,{"date":1022,"open":862,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":691,"transactions":9,"vwap":1025},"2026-04-30",0.99000001,0.93099999,0.93400002,-0.026,-2.71,{"date":1029,"open":1030,"high":860,"low":1031,"close":996,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":996},"2026-04-29",1.015,0.95200002,-0.08,-7.69,47000,{"date":1036,"open":47,"high":868,"low":47,"close":868,"change":282,"percent_change":1037,"volume":1038,"transactions":9,"vwap":868},"2026-04-28",5.05,33600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1023,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1023},"2026-04-27",1.08,1.1,0.963,-0.12,-10.81,100600,{"date":1048,"open":118,"high":1049,"low":1050,"close":398,"change":113,"percent_change":1051,"volume":1052,"transactions":9,"vwap":398},"2026-04-24",1.215,1.083,-0.89,30100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-23",1.185,1.199,1.12,-0.05,-4.27,75000,{"date":1062,"open":1063,"high":1064,"low":230,"close":230,"change":1058,"percent_change":1065,"volume":1066,"transactions":9,"vwap":230},"2026-04-22",1.23,1.25,-4.1,54500,{"date":1068,"open":256,"high":1069,"low":246,"close":246,"change":196,"percent_change":355,"volume":1070,"transactions":9,"vwap":246},"2026-04-21",1.3,39100,{"date":1072,"open":1063,"high":1073,"low":246,"close":257,"change":965,"percent_change":459,"volume":1074,"transactions":9,"vwap":257},"2026-04-20",1.278,28800,{"date":1076,"open":257,"high":194,"low":1063,"close":1063,"change":113,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1063},"2026-04-17",-0.81,30300,{"date":1080,"open":256,"high":256,"low":1063,"close":257,"change":113,"percent_change":1081,"volume":1082,"transactions":9,"vwap":257},"2026-04-16",-0.8,29000,{"date":1084,"open":1085,"high":1069,"low":257,"close":1064,"change":1058,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1064},"2026-04-15",1.253,-3.85,5800,{"date":1089,"open":1090,"high":1090,"low":194,"close":1069,"change":214,"percent_change":665,"volume":1091,"transactions":9,"vwap":1069},"2026-04-14",1.325,9000,{"date":1093,"open":1069,"high":223,"low":256,"close":194,"change":965,"percent_change":1094,"volume":1095,"transactions":9,"vwap":194},"2026-04-13",0.79,8200,{"date":1097,"open":17,"high":1098,"low":256,"close":256,"change":604,"percent_change":1099,"volume":1100,"transactions":9,"vwap":256},"2026-04-10",1.375,-6.62,11600,{"date":1102,"open":222,"high":222,"low":195,"close":19,"change":113,"percent_change":1103,"volume":1104,"transactions":9,"vwap":19},"2026-04-09",-0.73,12900,{"date":1106,"open":215,"high":215,"low":17,"close":17,"change":196,"percent_change":1107,"volume":1108,"transactions":9,"vwap":17},"2026-04-08",-1.44,26300,{"date":1110,"open":212,"high":222,"low":20,"close":1111,"change":113,"percent_change":297,"volume":1112,"transactions":9,"vwap":1111},"2026-04-07",1.39,9200,{"date":1114,"open":195,"high":1115,"low":221,"close":212,"change":494,"percent_change":1116,"volume":1117,"transactions":9,"vwap":212},"2026-04-06",1.428,5.26,57100,{"date":1119,"open":273,"high":221,"low":273,"close":221,"change":214,"percent_change":1120,"volume":1104,"transactions":9,"vwap":221},"2026-04-02",1.53,{"date":1122,"open":221,"high":221,"low":273,"close":265,"change":196,"percent_change":1123,"volume":1124,"transactions":9,"vwap":265},"2026-04-01",-1.5,5500,{"date":1126,"open":1064,"high":221,"low":257,"close":221,"change":494,"percent_change":1127,"volume":1128,"transactions":9,"vwap":221},"2026-03-31",5.56,64400,{"date":1130,"open":1131,"high":194,"low":61,"close":247,"change":266,"percent_change":1132,"volume":1133,"transactions":9,"vwap":247},"2026-03-30",1.2,3.28,43400,{"date":1135,"open":1131,"high":246,"low":230,"close":246,"change":214,"percent_change":1136,"volume":1137,"transactions":9,"vwap":246},"2026-03-27",1.67,26200,{"date":1139,"open":1063,"high":1063,"low":1140,"close":1131,"change":113,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1131},"2026-03-26",1.155,-0.83,45100,{"date":1144,"open":1064,"high":1064,"low":1131,"close":281,"change":249,"percent_change":1145,"volume":1146,"transactions":9,"vwap":281},"2026-03-25",-4.72,20200,{"date":1148,"open":61,"high":194,"low":61,"close":256,"change":108,"percent_change":1149,"volume":1150,"transactions":9,"vwap":256},"2026-03-24",4.96,48100,{"date":1152,"open":246,"high":257,"low":281,"close":281,"change":113,"percent_change":1153,"volume":1154,"transactions":9,"vwap":281},"2026-03-23",-0.82,33800,{"date":1156,"open":1063,"high":194,"low":61,"close":246,"change":1058,"percent_change":1157,"volume":1158,"transactions":9,"vwap":246},"2026-03-20",-3.94,109700,{"date":1160,"open":246,"high":194,"low":281,"close":256,"change":214,"percent_change":16,"volume":1161,"transactions":9,"vwap":256},"2026-03-19",30500,{"date":1163,"open":1164,"high":1073,"low":1164,"close":1064,"change":113,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1064},"2026-03-18",1.234,-0.79,45200,{"date":1168,"open":1064,"high":83,"low":257,"close":247,"change":214,"percent_change":1169,"volume":1170,"transactions":9,"vwap":247},"2026-03-17",1.61,43300,{"date":1172,"open":246,"high":256,"low":281,"close":257,"change":214,"percent_change":1173,"volume":1174,"transactions":9,"vwap":257},"2026-03-16",1.64,44300,{"date":1176,"open":1064,"high":221,"low":238,"close":246,"change":1058,"percent_change":1157,"volume":1177,"transactions":9,"vwap":246},"2026-03-13",160200,{"date":1179,"open":257,"high":1111,"low":1063,"close":256,"change":113,"percent_change":1180,"volume":1181,"transactions":9,"vwap":256},"2026-03-12",-0.78,120500,{"date":1183,"open":1069,"high":379,"low":1064,"close":194,"change":977,"percent_change":1184,"volume":1185,"transactions":9,"vwap":194},"2026-03-11",-7.91,334900,{"date":1187,"open":281,"high":296,"low":248,"close":1111,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1111},"2026-03-10",0.14,11.2,7013400,{"date":1192,"open":1063,"high":273,"low":1063,"close":1064,"change":266,"percent_change":679,"volume":1193,"transactions":9,"vwap":1064},"2026-03-09",17500,{"date":1195,"open":238,"high":265,"low":238,"close":281,"change":965,"percent_change":1196,"volume":1197,"transactions":9,"vwap":281},"2026-03-06",0.83,16200,{"date":1199,"open":1063,"high":247,"low":1131,"close":1131,"change":1058,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1131},"2026-03-05",-4,6000,{"date":1203,"open":238,"high":256,"low":238,"close":1064,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1064},"2026-03-04",0.09,7.76,13200,{"date":1208,"open":281,"high":1085,"low":875,"close":248,"change":870,"percent_change":1209,"volume":1210,"transactions":9,"vwap":248},"2026-03-03",-3.33,55800,{"date":1212,"open":1063,"high":257,"low":61,"close":1131,"change":205,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1131},"2026-03-02",-2.44,12300,{"date":1216,"open":281,"high":1064,"low":61,"close":1063,"change":113,"percent_change":1077,"volume":1217,"transactions":9,"vwap":1063},"2026-02-27",18300,{"date":1219,"open":246,"high":1220,"low":281,"close":257,"change":113,"percent_change":1081,"volume":1221,"transactions":9,"vwap":257},"2026-02-26",1.275,16500,{"date":1223,"open":223,"high":223,"low":281,"close":1064,"change":249,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1064},"2026-02-25",-4.58,60000,{"date":1227,"open":1069,"high":17,"low":1064,"close":265,"change":655,"percent_change":655,"volume":1228,"transactions":9,"vwap":265},"2026-02-24",21100,{"date":1230,"open":19,"high":1231,"low":1064,"close":265,"change":870,"percent_change":1232,"volume":1233,"transactions":9,"vwap":265},"2026-02-23",1.422,-2.96,62700,{"date":1235,"open":17,"high":296,"low":83,"close":195,"change":965,"percent_change":556,"volume":1236,"transactions":9,"vwap":195},"2026-02-20",13800,{"date":1238,"open":1239,"high":1240,"low":194,"close":83,"change":335,"percent_change":1241,"volume":1242,"transactions":9,"vwap":83},"2026-02-19",1.47,1.486,-9.46,37200,{"date":1244,"open":194,"high":1245,"low":256,"close":312,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":312},"2026-02-18",1.51,0.2,15.62,101500,{"date":1250,"open":257,"high":273,"low":1063,"close":194,"change":689,"percent_change":61,"volume":1251,"transactions":9,"vwap":194},"2026-02-17",23700,{"date":1253,"open":281,"high":273,"low":281,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-13",1.265,0.035,2.85,15100,{"date":1259,"open":1260,"high":1260,"low":1131,"close":1063,"change":196,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1063},"2026-02-12",1.305,-1.6,14400,{"date":1264,"open":256,"high":256,"low":1049,"close":1064,"change":196,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1064},"2026-02-11",-1.57,32500,{"date":1268,"open":1064,"high":223,"low":1064,"close":256,"change":205,"percent_change":1269,"volume":1270,"transactions":9,"vwap":256},"2026-02-10",-2.31,74400,{"date":1272,"open":1069,"high":221,"low":1273,"close":1069,"change":655,"percent_change":655,"volume":1274,"transactions":9,"vwap":1069},"2026-02-09",1.274,10500,{"date":1276,"open":281,"high":265,"low":281,"close":1069,"change":621,"percent_change":1277,"volume":1221,"transactions":9,"vwap":1069},"2026-02-06",11.11,{"date":1279,"open":257,"high":257,"low":230,"close":230,"change":205,"percent_change":1280,"volume":1281,"transactions":9,"vwap":230},"2026-02-05",-2.5,26500,{"date":1283,"open":1254,"high":1069,"low":1131,"close":1131,"change":205,"percent_change":1213,"volume":1284,"transactions":9,"vwap":1131},"2026-02-04",54600,{"date":1286,"open":1064,"high":1085,"low":1131,"close":1063,"change":205,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1063},"2026-02-03",-2.38,56300,{"date":1290,"open":1131,"high":194,"low":1131,"close":247,"change":266,"percent_change":1132,"volume":1291,"transactions":9,"vwap":247},"2026-02-02",16800,{"date":1293,"open":1064,"high":273,"low":61,"close":246,"change":828,"percent_change":1294,"volume":1295,"transactions":9,"vwap":246},"2026-01-30",-3.71,54800,{"date":1297,"open":257,"high":1298,"low":1299,"close":1298,"change":950,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-01-29",1.267,1.225,-0.24,35800,{"date":1303,"open":1254,"high":194,"low":246,"close":256,"change":196,"percent_change":274,"volume":1304,"transactions":9,"vwap":256},"2026-01-28",21300,{"date":1306,"open":1254,"high":273,"low":1064,"close":273,"change":214,"percent_change":1307,"volume":1308,"transactions":9,"vwap":273},"2026-01-27",1.57,23000,{"date":1310,"open":1069,"high":1069,"low":1064,"close":256,"change":196,"percent_change":274,"volume":1311,"transactions":9,"vwap":256},"2026-01-26",19500,{"date":1313,"open":1069,"high":1314,"low":257,"close":273,"change":689,"percent_change":238,"volume":1315,"transactions":9,"vwap":273},"2026-01-23",1.318,23600,{"date":1317,"open":265,"high":265,"low":257,"close":1220,"change":678,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1220},"2026-01-22",2,66600,{"date":1321,"open":195,"high":195,"low":1064,"close":1064,"change":258,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1064},"2026-01-21",-5.3,6600,{"date":1325,"open":83,"high":17,"low":1326,"close":223,"change":965,"percent_change":627,"volume":1327,"transactions":9,"vwap":223},"2026-01-20",1.255,39500,{"date":1329,"open":256,"high":195,"low":256,"close":265,"change":214,"percent_change":322,"volume":1330,"transactions":9,"vwap":265},"2026-01-16",27500,{"date":1332,"open":1069,"high":1333,"low":1064,"close":273,"change":870,"percent_change":1334,"volume":697,"transactions":9,"vwap":273},"2026-01-15",1.338,-3.01,{"date":1336,"open":17,"high":17,"low":1069,"close":221,"change":196,"percent_change":1337,"volume":1338,"transactions":9,"vwap":221},"2026-01-14",-1.48,5900,{"date":1340,"open":221,"high":17,"low":1064,"close":195,"change":187,"percent_change":1341,"volume":1319,"transactions":9,"vwap":195},"2026-01-13",2.27,{"date":1343,"open":265,"high":223,"low":1344,"close":223,"change":214,"percent_change":334,"volume":1345,"transactions":9,"vwap":223},"2026-01-12",1.216,39400,{"date":1347,"open":256,"high":221,"low":1064,"close":1069,"change":266,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1069},"2026-01-09",3.17,23300,{"date":1351,"open":247,"high":194,"low":1063,"close":247,"change":214,"percent_change":1169,"volume":1352,"transactions":9,"vwap":247},"2026-01-08",33700,{"date":1354,"open":1063,"high":1355,"low":281,"close":257,"change":113,"percent_change":1081,"volume":1356,"transactions":9,"vwap":257},"2026-01-07",1.257,24200,{"date":1358,"open":265,"high":265,"low":1131,"close":1064,"change":113,"percent_change":1165,"volume":1359,"transactions":9,"vwap":1064},"2026-01-06",29400,{"date":1361,"open":257,"high":1362,"low":281,"close":247,"change":282,"percent_change":1363,"volume":1364,"transactions":9,"vwap":247},"2026-01-05",1.289,4.13,69400,{"date":1366,"open":398,"high":1063,"low":1367,"close":281,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":281},"2026-01-02",1.098,0.1,9.01,37700,{"date":1372,"open":1057,"high":118,"low":103,"close":398,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":398},"2025-12-31",-0.015,-1.33,199800,{"date":1377,"open":1131,"high":1063,"low":1042,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2025-12-30",1.125,-0.075,-6.25,97700,{"date":1383,"open":83,"high":19,"low":1384,"close":1131,"change":335,"percent_change":1385,"volume":844,"transactions":9,"vwap":1131},"2025-12-29",1.175,-10.45,{"date":1387,"open":223,"high":1388,"low":273,"close":83,"change":214,"percent_change":333,"volume":1389,"transactions":9,"vwap":83},"2025-12-26",1.371,61000,{"date":1391,"open":247,"high":83,"low":247,"close":223,"change":187,"percent_change":1392,"volume":1393,"transactions":9,"vwap":223},"2025-12-24",2.33,15300,{"date":1395,"open":223,"high":17,"low":1064,"close":273,"change":205,"percent_change":1396,"volume":1397,"transactions":9,"vwap":273},"2025-12-23",-2.27,153000,{"date":1399,"open":215,"high":312,"low":256,"close":223,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":223},"2025-12-22",-0.13,-8.97,126700,{"date":1404,"open":273,"high":312,"low":247,"close":215,"change":1246,"percent_change":1405,"volume":1406,"transactions":9,"vwap":215},"2025-12-19",16,115600,{"date":1408,"open":194,"high":223,"low":1409,"close":1064,"change":1058,"percent_change":1086,"volume":1410,"transactions":9,"vwap":1064},"2025-12-18",1.249,84300,{"date":1412,"open":83,"high":1413,"low":1069,"close":1069,"change":1058,"percent_change":643,"volume":1414,"transactions":9,"vwap":1069},"2025-12-17",1.377,80800,{"date":1416,"open":215,"high":1169,"low":195,"close":195,"change":1058,"percent_change":1417,"volume":1418,"transactions":9,"vwap":195},"2025-12-16",-3.57,80700,{"date":1420,"open":16,"high":1421,"low":1422,"close":212,"change":1423,"percent_change":978,"volume":1424,"transactions":9,"vwap":212},"2025-12-15",1.617,1.385,-0.2,73700,{"date":1426,"open":331,"high":1427,"low":390,"close":16,"change":258,"percent_change":1428,"volume":1429,"transactions":9,"vwap":16},"2025-12-12",1.725,-4.19,95300,{"date":1431,"open":1432,"high":1433,"low":1173,"close":1136,"change":1044,"percent_change":1434,"volume":1133,"transactions":9,"vwap":1136},"2025-12-11",1.71,1.82,-6.7,{"date":1436,"open":1437,"high":1438,"low":1432,"close":1439,"change":196,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-10",1.783,1.833,1.79,-1.1,68700,{"date":1443,"open":1444,"high":364,"low":1445,"close":1446,"change":1032,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-09",1.84,1.8,1.81,-4.23,60900,{"date":1450,"open":521,"high":521,"low":1451,"close":1452,"change":604,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-08",1.851,1.89,-4.55,47500,{"date":1456,"open":1318,"high":1457,"low":1458,"close":521,"change":970,"percent_change":153,"volume":1459,"transactions":9,"vwap":521},"2025-12-05",2.014,1.91,50300,{"date":1461,"open":1318,"high":904,"low":1462,"close":1463,"change":828,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-12-04",1.95,1.973,-2.33,46200,{"date":1467,"open":1468,"high":1469,"low":1462,"close":1468,"change":655,"percent_change":655,"volume":1470,"transactions":9,"vwap":1468},"2025-12-03",2.02,2.05,99100,{"date":1472,"open":1318,"high":1473,"low":1474,"close":1468,"change":965,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1468},"2025-12-02",2.18,1.991,0.5,68900,{"date":1478,"open":1318,"high":1479,"low":1480,"close":904,"change":965,"percent_change":1475,"volume":857,"transactions":9,"vwap":904},"2025-12-01",2.047,1.977,{"date":1482,"open":362,"high":1318,"low":362,"close":1318,"change":214,"percent_change":103,"volume":1206,"transactions":9,"vwap":1318},"2025-11-28",{"date":1484,"open":1485,"high":904,"low":1462,"close":521,"change":965,"percent_change":1486,"volume":1487,"transactions":9,"vwap":521},"2025-11-26",1.97,0.51,16000,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1485,"change":1492,"percent_change":1493,"volume":844,"transactions":9,"vwap":1485},"2025-11-25",1.94,2.29,0.045,2.34,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-11-24",1.77,1.93,1.925,0.175,10,50600,{"date":1503,"open":344,"high":354,"low":344,"close":1504,"change":266,"percent_change":1493,"volume":1505,"transactions":9,"vwap":1504},"2025-11-21",1.75,29700,{"date":1507,"open":331,"high":332,"low":1508,"close":1432,"change":214,"percent_change":238,"volume":993,"transactions":9,"vwap":1432},"2025-11-20",1.66,{"date":1510,"open":1511,"high":1512,"low":1508,"close":363,"change":1058,"percent_change":1513,"volume":790,"transactions":9,"vwap":363},"2025-11-19",1.728,1.834,-2.87,{"date":1515,"open":333,"high":1516,"low":1517,"close":1516,"change":21,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-11-18",1.74,1.513,14.47,62900,{"date":1521,"open":344,"high":363,"low":1522,"close":333,"change":205,"percent_change":1523,"volume":1524,"transactions":9,"vwap":333},"2025-11-17",1.5,-1.94,52800,{"date":1526,"open":373,"high":373,"low":1522,"close":322,"change":870,"percent_change":1527,"volume":1528,"transactions":9,"vwap":322},"2025-11-14",-2.52,137700,{"date":1530,"open":363,"high":1531,"low":1532,"close":1532,"change":604,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-11-13",1.715,1.59,-5.36,93500,{"date":1536,"open":1504,"high":1504,"low":16,"close":344,"change":870,"percent_change":1464,"volume":1537,"transactions":9,"vwap":344},"2025-11-12",61900,{"date":1539,"open":1540,"high":1439,"low":16,"close":1541,"change":1058,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-11-11",1.746,1.72,-2.82,79600,{"date":1545,"open":1546,"high":342,"low":1547,"close":1496,"change":113,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1496},"2025-11-10",1.751,1.73,-0.56,65500,{"date":1551,"open":1552,"high":1553,"low":1508,"close":354,"change":1204,"percent_change":1554,"volume":1555,"transactions":9,"vwap":354},"2025-11-07",1.716,1.786,5.33,64200,{"date":1557,"open":364,"high":1558,"low":1559,"close":363,"change":345,"percent_change":1560,"volume":1561,"transactions":9,"vwap":363},"2025-11-06",1.881,1.654,-8.15,72900,{"date":1563,"open":1541,"high":352,"low":1173,"close":1444,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1444},"2025-11-05",0.12,6.98,35300,{"date":1568,"open":1547,"high":1516,"low":373,"close":1541,"change":655,"percent_change":655,"volume":1569,"transactions":9,"vwap":1541},"2025-11-04",67200,{"date":1571,"open":1572,"high":1572,"low":331,"close":1541,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1541},"2025-11-03",1.9,-0.23,-11.79,123000,{"date":1577,"open":888,"high":362,"low":361,"close":1462,"change":108,"percent_change":1348,"volume":1578,"transactions":9,"vwap":1462},"2025-10-31",16400,{"date":1580,"open":1581,"high":1581,"low":361,"close":1452,"change":870,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1452},"2025-10-30",1.99,-2.07,73800,{"date":1585,"open":1581,"high":1581,"low":352,"close":1497,"change":258,"percent_change":1586,"volume":878,"transactions":9,"vwap":1497},"2025-10-29",-3.5,{"date":1588,"open":1589,"high":1589,"low":1485,"close":1318,"change":604,"percent_change":1590,"volume":1170,"transactions":9,"vwap":1318},"2025-10-28",2.06,-4.31,{"date":1592,"open":400,"high":400,"low":1468,"close":1593,"change":214,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-10-27",2.09,0.97,37900,{"date":1597,"open":690,"high":400,"low":1485,"close":371,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":371},"2025-10-24",0.08,4.02,72600,{"date":1602,"open":1485,"high":1603,"low":1462,"close":1581,"change":1604,"percent_change":1081,"volume":1308,"transactions":9,"vwap":1581},"2025-10-23",2.0050001,-0.016,{"date":1606,"open":1469,"high":1607,"low":1490,"close":1608,"change":752,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-10-22",2.063,2.006,-0.69,45900,{"date":1612,"open":1613,"high":1614,"low":1462,"close":1468,"change":214,"percent_change":47,"volume":1615,"transactions":9,"vwap":1468},"2025-10-21",2.022,2.04,26800,{"date":1617,"open":1581,"high":690,"low":362,"close":1318,"change":214,"percent_change":103,"volume":1618,"transactions":9,"vwap":1318},"2025-10-20",36500,{"date":1620,"open":1621,"high":1621,"low":1622,"close":521,"change":345,"percent_change":1623,"volume":1624,"transactions":9,"vwap":521},"2025-10-17",2.14,1.931,-7.04,144100,{"date":1626,"open":1593,"high":1627,"low":371,"close":1628,"change":870,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-10-16",2.21,2.13,-1.84,66700,{"date":1632,"open":1633,"high":1341,"low":1634,"close":1635,"change":324,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-10-15",2.26,2.15,2.17,-4.41,64500,{"date":1639,"open":904,"high":1640,"low":904,"close":1341,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1341},"2025-10-14",2.35,0.23,11.27,1707900,{"date":1645,"open":400,"high":400,"low":1474,"close":1614,"change":113,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1614},"2025-10-13",-0.49,92600,{"date":1649,"open":1628,"high":1650,"low":1651,"close":1469,"change":1032,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1469},"2025-10-10",2.165,1.995,-3.76,76300,{"date":1655,"open":1634,"high":188,"low":1656,"close":1628,"change":196,"percent_change":877,"volume":1657,"transactions":9,"vwap":1628},"2025-10-09",2.08,58300,{"date":1659,"open":1593,"high":1635,"low":1318,"close":1634,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1634},"2025-10-08",0.11,5.39,183700,{"date":1664,"open":371,"high":1473,"low":521,"close":1614,"change":870,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1614},"2025-10-07",-1.92,133200,{"date":1668,"open":1634,"high":389,"low":1614,"close":1656,"change":1058,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1656},"2025-10-06",-2.35,244200,{"date":1672,"open":1593,"high":1673,"low":371,"close":1628,"change":1204,"percent_change":1674,"volume":704,"transactions":9,"vwap":1628},"2025-10-03",2.16,4.41,{"date":1676,"open":371,"high":1634,"low":1318,"close":1614,"change":655,"percent_change":655,"volume":1543,"transactions":9,"vwap":1614},"2025-10-02",{"date":1678,"open":1679,"high":1635,"low":690,"close":1614,"change":205,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1614},"2025-10-01",2.11,-1.45,111500,{"date":1683,"open":1634,"high":1684,"low":690,"close":371,"change":1032,"percent_change":1685,"volume":1686,"transactions":9,"vwap":371},"2025-09-30",2.207,-3.72,73900,{"date":1688,"open":1689,"high":1341,"low":1593,"close":1634,"change":324,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1634},"2025-09-29",2.25,-4.44,110100,{"date":1693,"open":1485,"high":1633,"low":1485,"close":1689,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1689},"2025-09-26",0.21,10.29,911000,{"date":1698,"open":690,"high":1699,"low":1700,"close":1614,"change":205,"percent_change":1680,"volume":1701,"transactions":9,"vwap":1614},"2025-09-25",2.075,1.969,63900,{"date":1703,"open":1627,"high":1689,"low":1318,"close":371,"change":977,"percent_change":1704,"volume":1705,"transactions":9,"vwap":371},"2025-09-24",-5.05,105600,{"date":1707,"open":1673,"high":1708,"low":1699,"close":1473,"change":108,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1473},"2025-09-23",2.194,2.83,35400,{"date":1712,"open":1713,"high":1714,"low":1607,"close":1715,"change":324,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-09-22",2.23,2.288,2.12,-4.5,137300,{"date":1719,"open":1720,"high":1721,"low":1634,"close":188,"change":187,"percent_change":17,"volume":1722,"transactions":9,"vwap":188},"2025-09-19",2.19,2.3,383500,{"date":1724,"open":1720,"high":1721,"low":1621,"close":1720,"change":266,"percent_change":364,"volume":1725,"transactions":9,"vwap":1720},"2025-09-18",132900,{"date":1727,"open":1628,"high":1721,"low":400,"close":1634,"change":655,"percent_change":655,"volume":1728,"transactions":9,"vwap":1634},"2025-09-17",306000,{"date":1730,"open":1634,"high":1731,"low":1469,"close":1634,"change":870,"percent_change":1732,"volume":1575,"transactions":9,"vwap":1634},"2025-09-16",2.277,-1.83,{"date":1734,"open":1392,"high":1735,"low":1634,"close":1720,"change":1400,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1720},"2025-09-15",2.408,-5.6,99400,{"date":1739,"open":1640,"high":1740,"low":1689,"close":1741,"change":113,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-09-12",2.389,2.32,-0.43,57200,{"date":1745,"open":1746,"high":1747,"low":1689,"close":1392,"change":196,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1392},"2025-09-11",2.38,2.526,-0.85,57400,{"date":1751,"open":1019,"high":1752,"low":188,"close":1640,"change":1204,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1640},"2025-09-10",2.487,3.98,128600,{"date":1756,"open":1392,"high":1757,"low":1593,"close":1633,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1633},"2025-09-09",2.469,0.15,7.11,275100,{"date":1762,"open":1763,"high":1764,"low":1468,"close":1679,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1679},"2025-09-08",2.41,2.42,-0.3,-12.45,147900,{"date":1769,"open":1493,"high":1770,"low":1721,"close":1763,"change":282,"percent_change":1715,"volume":1418,"transactions":9,"vwap":1763},"2025-09-05",2.44,{"date":1772,"open":1773,"high":26,"low":1774,"close":931,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":931},"2025-09-04",2.53,2.321,-0.19,-7.45,116400,{"date":1779,"open":1780,"high":733,"low":1781,"close":26,"change":655,"percent_change":655,"volume":1782,"transactions":9,"vwap":26},"2025-09-03",2.57,2.48,122100,{"date":1784,"open":912,"high":1785,"low":1786,"close":26,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":26},"2025-09-02",3.154,2.225,-1.39,-35.28,864300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1204,"percent_change":1493,"volume":889,"transactions":9,"vwap":1795},"2025-08-29",3.84,4,3.655,3.94,{"date":1797,"open":1798,"high":1798,"low":1799,"close":649,"change":282,"percent_change":223,"volume":1800,"transactions":9,"vwap":649},"2025-08-28",3.99,3.75,55600,{"date":1802,"open":1793,"high":1803,"low":1804,"close":1805,"change":1400,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-08-27",4.01,3.751,3.8,-3.31,45500,{"date":1809,"open":1792,"high":1793,"low":1792,"close":1810,"change":1204,"percent_change":1493,"volume":1811,"transactions":9,"vwap":1810},"2025-08-26",3.93,39900,{"date":1813,"open":1792,"high":1793,"low":1805,"close":1792,"change":282,"percent_change":223,"volume":1814,"transactions":9,"vwap":1792},"2025-08-25",36100,{"date":1816,"open":1817,"high":1753,"low":1818,"close":1819,"change":724,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-08-22",3.67,3.61,3.79,4.99,48800,{"date":1823,"open":1818,"high":1824,"low":1825,"close":1818,"change":870,"percent_change":1440,"volume":1826,"transactions":9,"vwap":1818},"2025-08-21",3.738,3.52,142000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1831,"change":266,"percent_change":398,"volume":1811,"transactions":9,"vwap":1831},"2025-08-20",3.71,3.894,3.65,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1818,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1818},"2025-08-19",4.15,3.56,-0.54,-13.01,83500,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1834,"change":575,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1834},"2025-08-18",3.42,4.31,19.25,221300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":214,"percent_change":1851,"volume":1281,"transactions":9,"vwap":1850},"2025-08-15",3.46,3.648,3.358,3.48,0.58,{"date":1853,"open":1835,"high":1854,"low":1855,"close":1847,"change":324,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1847},"2025-08-14",3.62,3.244,-2.81,40300,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1835,"change":1475,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1835},"2025-08-13",3.11,3.64,16.34,77800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-08-12",3.2,3.215,3.03,3.06,-0.17,-5.26,47800,{"date":1874,"open":1875,"high":1876,"low":1866,"close":1877,"change":113,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-08-11",3.21,3.26,3.23,-0.31,48900,{"date":1881,"open":1875,"high":1132,"low":1348,"close":1882,"change":113,"percent_change":1878,"volume":1814,"transactions":9,"vwap":1882},"2025-08-08",3.24,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":187,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-08-07",3.22,3.289,3.16,3.25,0.93,54900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1885,"change":258,"percent_change":1896,"volume":686,"transactions":9,"vwap":1885},"2025-08-06",3.3,3.4,3.18,-2.13,{"date":1898,"open":1888,"high":1899,"low":1348,"close":1900,"change":621,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-08-05",3.33,3.29,4.11,38500,{"date":1904,"open":1860,"high":1905,"low":1906,"close":1887,"change":266,"percent_change":194,"volume":1907,"transactions":9,"vwap":1887},"2025-08-04",3.265,2.97,114500,{"date":1909,"open":1893,"high":1893,"low":912,"close":1910,"change":289,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-08-01",3.12,-4.88,71500,{"date":1914,"open":89,"high":1894,"low":1866,"close":1132,"change":187,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1132},"2025-07-31",0.92,60200,{"date":1918,"open":1919,"high":1920,"low":267,"close":1888,"change":108,"percent_change":361,"volume":1921,"transactions":9,"vwap":1888},"2025-07-30",3.19,3.5,82800,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1919,"change":324,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1919},"2025-07-29",3.35,3.38,3.14,-3.04,134400,{"date":1930,"open":679,"high":1931,"low":1932,"close":1900,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1900},"2025-07-28",3.439,3.04,0.33,11.15,188900,{"date":1937,"open":1926,"high":1876,"low":1938,"close":1939,"change":1423,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-07-25",2.95,2.96,-6.33,138000,{"date":1943,"open":1944,"high":1944,"low":1887,"close":1887,"change":1742,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1887},"2025-07-24",3.59,-11.98,205000,{"date":1948,"open":1817,"high":1949,"low":1950,"close":1944,"change":345,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1944},"2025-07-23",3.88,3.51,-4.01,109500,{"date":1954,"open":679,"high":177,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-07-22",3.057,3.74,0.59,18.73,1010100,{"date":1961,"open":1962,"high":1963,"low":1939,"close":267,"change":1564,"percent_change":1964,"volume":1965,"transactions":9,"vwap":267},"2025-07-21",3.07,3.391,3.96,328000,{"date":1967,"open":389,"high":1926,"low":389,"close":1868,"change":1196,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1868},"2025-07-18",37.73,762300,{"date":1971,"open":1673,"high":1689,"low":1972,"close":389,"change":108,"percent_change":1973,"volume":1974,"transactions":9,"vwap":389},"2025-07-17",2.032,2.8,141200,{"date":1976,"open":1673,"high":1627,"low":904,"close":1621,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1621},"2025-07-16",-0.34,-13.71,351800,{"date":1981,"open":1764,"high":1982,"low":1633,"close":1781,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1781},"2025-07-15",2.66,0.24,10.71,7748400,{"date":1987,"open":389,"high":1988,"low":1635,"close":1988,"change":621,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-07-14",2.24,6.16,101300,{"date":1992,"open":1673,"high":389,"low":1679,"close":1679,"change":1058,"percent_change":1269,"volume":1993,"transactions":9,"vwap":1679},"2025-07-11",70700,{"date":1995,"open":1634,"high":1473,"low":1469,"close":1673,"change":266,"percent_change":1452,"volume":1996,"transactions":9,"vwap":1673},"2025-07-10",61400,{"date":1998,"open":1452,"high":1634,"low":1999,"close":1715,"change":1641,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1715},"2025-07-09",1.871,12.17,127700,{"date":2003,"open":2004,"high":2005,"low":1444,"close":1452,"change":494,"percent_change":649,"volume":2006,"transactions":9,"vwap":1452},"2025-07-08",1.904,1.943,29600,{"date":2008,"open":1462,"high":2009,"low":1433,"close":1433,"change":289,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1433},"2025-07-07",2.00099993,-8.08,69500,{"date":2013,"open":2014,"high":2014,"low":362,"close":521,"change":1058,"percent_change":2015,"volume":2016,"transactions":9,"vwap":521},"2025-07-03",2.105,-2.46,20400,{"date":2018,"open":1589,"high":1656,"low":1468,"close":690,"change":196,"percent_change":2019,"volume":2020,"transactions":9,"vwap":690},"2025-07-02",-0.98,20300,{"date":2022,"open":362,"high":2023,"low":362,"close":1469,"change":1204,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1469},"2025-07-01",2.261,4.59,131900,{"date":2027,"open":362,"high":1634,"low":1497,"close":362,"change":1660,"percent_change":2028,"volume":2029,"transactions":9,"vwap":362},"2025-06-30",5.95,121000,{"date":2031,"open":2032,"high":362,"low":1444,"close":352,"change":249,"percent_change":2033,"volume":2034,"transactions":9,"vwap":352},"2025-06-27",1.861,-3.14,20000,{"date":2036,"open":342,"high":1463,"low":1446,"close":1458,"change":187,"percent_change":16,"volume":2037,"transactions":9,"vwap":1458},"2025-06-26",69200,{"date":2039,"open":888,"high":1474,"low":1445,"close":361,"change":870,"percent_change":2040,"volume":2041,"transactions":9,"vwap":361},"2025-06-25",-2.08,154100,{"date":2043,"open":1581,"high":1679,"low":352,"close":888,"change":604,"percent_change":2044,"volume":2045,"transactions":9,"vwap":888},"2025-06-24",-4.48,90700,{"date":2047,"open":1445,"high":1635,"low":1445,"close":904,"change":123,"percent_change":2048,"volume":2049,"transactions":9,"vwap":904},"2025-06-23",14.2,166400,{"date":2051,"open":362,"high":521,"low":1504,"close":2052,"change":205,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-06-20",1.76,-1.68,66300,{"date":2056,"open":1504,"high":1572,"low":2057,"close":1439,"change":282,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1439},"2025-06-18",1.718,2.87,31400,{"date":2061,"open":342,"high":2062,"low":1547,"close":1516,"change":196,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1516},"2025-06-17",1.835,-1.14,75100,{"date":2066,"open":1504,"high":1433,"low":1504,"close":2052,"change":965,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2052},"2025-06-16",0.57,9100,{"date":2070,"open":1541,"high":1445,"low":1541,"close":1504,"change":113,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1504},"2025-06-13",-0.57,18700,{"date":2074,"open":1445,"high":1446,"low":1541,"close":2052,"change":870,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2052},"2025-06-12",-2.22,27000,{"date":2078,"open":1458,"high":2079,"low":1445,"close":1445,"change":2080,"percent_change":1385,"volume":2081,"transactions":9,"vwap":1445},"2025-06-11",1.989,-0.21,51300,{"date":2083,"open":2084,"high":2085,"low":352,"close":904,"change":187,"percent_change":333,"volume":2086,"transactions":9,"vwap":904},"2025-06-10",1.999,2.045,86600,{"date":2088,"open":1656,"high":1593,"low":2089,"close":521,"change":324,"percent_change":2090,"volume":2091,"transactions":9,"vwap":521},"2025-06-09",1.961,-4.81,44200,{"date":2093,"open":690,"high":400,"low":352,"close":1656,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1656},"2025-06-06",0.16,8.33,106100,{"date":2098,"open":1318,"high":371,"low":354,"close":888,"change":335,"percent_change":2099,"volume":2100,"transactions":9,"vwap":888},"2025-06-05",-6.8,203500,{"date":2102,"open":1721,"high":1721,"low":1462,"close":1589,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1589},"2025-06-04",-0.26,-11.21,182900,{"date":2107,"open":1988,"high":2108,"low":1988,"close":1741,"change":1598,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1741},"2025-06-03",2.4,3.57,21900,{"date":2112,"open":1627,"high":2113,"low":1679,"close":1988,"change":621,"percent_change":1989,"volume":2114,"transactions":9,"vwap":1988},"2025-06-02",2.28,12000,{"date":2116,"open":1491,"high":2117,"low":1679,"close":1679,"change":1870,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1679},"2025-05-30",2.37,-7.46,24700,{"date":2121,"open":1640,"high":2122,"low":2113,"close":2113,"change":258,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2113},"2025-05-29",2.468,-2.98,18600,{"date":2126,"open":931,"high":1019,"low":2127,"close":1640,"change":205,"percent_change":2128,"volume":1221,"transactions":9,"vwap":1640},"2025-05-28",2.322,-1.26,{"date":2130,"open":1491,"high":703,"low":1689,"close":1746,"change":1204,"percent_change":1810,"volume":2131,"transactions":9,"vwap":1746},"2025-05-27",47400,{"date":2133,"open":2134,"high":2134,"low":1673,"close":1491,"change":1423,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1491},"2025-05-23",2.54,-8.03,78000,{"date":2138,"open":1469,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-05-22",2.5,1.902,2.49,0.39,18.57,141600,{"date":2146,"open":1741,"high":2147,"low":1469,"close":400,"change":1573,"percent_change":2148,"volume":2149,"transactions":9,"vwap":400},"2025-05-21",2.414,-9.87,145500,{"date":2151,"open":1621,"high":1392,"low":1621,"close":1392,"change":2094,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1392},"2025-05-20",7.37,79400,{"date":2155,"open":1673,"high":1689,"low":1656,"close":1635,"change":621,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1635},"2025-05-19",6.37,64300,{"date":2159,"open":1589,"high":400,"low":1318,"close":1614,"change":282,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1614},"2025-05-16",2.51,94900,{"date":2163,"open":1656,"high":1679,"low":888,"close":1581,"change":205,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1581},"2025-05-15",-1.49,61200,{"date":2167,"open":1462,"high":1593,"low":331,"close":1468,"change":1758,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1468},"2025-05-14",8.02,160600,{"date":2171,"open":1169,"high":2172,"low":16,"close":2173,"change":153,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-05-13",2.204,1.87,23.03,696100,{"date":2177,"open":16,"high":1516,"low":1245,"close":333,"change":345,"percent_change":2178,"volume":1501,"transactions":9,"vwap":333},"2025-05-12",-8.98,{"date":2180,"open":1445,"high":2181,"low":2182,"close":1136,"change":965,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1136},"2025-05-09",1.845,1.65,0.6,22200,{"date":2186,"open":1541,"high":1504,"low":2187,"close":1508,"change":113,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1508},"2025-05-08",1.655,-0.6,16700,{"date":2191,"open":331,"high":1516,"low":2192,"close":1136,"change":196,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1136},"2025-05-07",1.556,-1.18,15200,{"date":2196,"open":1120,"high":1432,"low":1120,"close":363,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":363},"2025-05-06",0.105,6.62,54000,{"date":2201,"open":1532,"high":2202,"low":390,"close":2203,"change":113,"percent_change":2204,"volume":2114,"transactions":9,"vwap":2203},"2025-05-05",1.625,1.585,-0.63,{"date":2206,"open":16,"high":16,"low":333,"close":2207,"change":956,"percent_change":1120,"volume":2208,"transactions":9,"vwap":2207},"2025-05-02",1.595,20800,{"date":2210,"open":2211,"high":1532,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":1221,"transactions":9,"vwap":2213},"2025-05-01",1.545,1.507,1.571,0.081,5.44,{"date":2217,"open":213,"high":1169,"low":213,"close":2218,"change":965,"percent_change":480,"volume":680,"transactions":9,"vwap":2218},"2025-04-30",1.49,{"date":2220,"open":2182,"high":2182,"low":213,"close":312,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":312},"2025-04-29",-0.084,-5.37,59800,{"date":2225,"open":344,"high":344,"low":334,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-04-28",1.564,-0.046,-2.86,12800,{"date":2231,"open":2232,"high":1136,"low":1522,"close":1169,"change":1032,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1169},"2025-04-25",1.63,-4.73,57700,{"date":2236,"open":1169,"high":1541,"low":2237,"close":363,"change":1598,"percent_change":2238,"volume":2239,"transactions":9,"vwap":363},"2025-04-24",1.535,4.97,17300,{"date":2241,"open":1522,"high":1496,"low":1522,"close":1169,"change":1564,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1169},"2025-04-23",8.05,79900,{"date":181,"open":333,"high":334,"low":2245,"close":2218,"change":205,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2218},1.475,-1.97,41700]