[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LSTA":3,"homepage-market-summary":31,"stock-historical-LSTA":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LSTA","2026-10-06",{"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},"Lisata Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Lisata Therapeutics Inc is a clinical-stage pharmaceutical company dedicated to the discovery, development, and commercialization of therapies for the treatment of solid tumors and other diseases. Its investigational product, certepetide, is designed to activate a novel uptake pathway that allows co-administered or tethered (i.e., molecularly bound) anti-cancer drugs to target and penetrate solid tumors more effectively. The company has one operating segment, the research and development of its investigational drug product.","21","Basking Ridge, 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},1.21,1.31,1.3199,1.14,1.26,-0.05,-3.97,124001.383594,624,1.2317,5.07,0.9875,161970.2743845595,5.5,6943,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},120327,43919209.144909,-50.41,"2025-04-24",[184,185,194,204,213,222,230,238,247,255,264,272,281,292,302,309,316,324,334,343,353,362,370,377,384,391,399,409,416,425,431,438,448,457,465,473,480,487,494,502,510,518,526,532,539,548,555,562,570,578,587,594,602,611,617,626,637,644,653,658,663,669,675,681,687,694,702,707,712,717,721,726,732,737,742,746,750,754,757,763,769,773,781,786,791,794,798,801,807,813,818,821,827,834,838,844,849,852,856,862,868,871,874,879,882,885,889,892,896,902,906,910,913,918,921,926,930,936,942,946,953,962,970,974,978,981,984,987,991,994,997,1000,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1052,1058,1066,1071,1075,1083,1090,1096,1101,1105,1109,1115,1120,1125,1130,1135,1140,1143,1146,1149,1154,1160,1165,1169,1173,1178,1182,1186,1192,1199,1203,1208,1215,1221,1224,1229,1235,1241,1247,1253,1259,1264,1267,1274,1280,1285,1290,1294,1297,1300,1303,1305,1309,1313,1317,1320,1322,1325,1327,1331,1334,1337,1341,1344,1347,1351,1355,1358,1362,1366,1369,1372,1376,1379,1383,1387,1391,1395,1398,1401,1404,1410,1415,1422,1429,1438,1445,1449,1455,1459,1464,1468,1472,1475,1480,1484,1488,1491,1493,1497,1501,1506,1510,1514,1518,1522,1528,1532,1535,1538,1541,1545,1549,1553,1558,1563,1567,1571,1575,1580,1584,1588,1591,1594,1597,1600,1603,1609,1612,1616,1620,1625,1627,1631,1635,1640,1642,1645,1647,1650,1655,1660,1663,1668,1675,1678,1684,1690,1694,1697,1700,1704,1709,1714,1717,1721,1724,1727,1731,1734,1737,1741,1746,1749,1753,1757,1760,1765,1769,1772,1775,1778,1782,1787,1792,1797,1800,1802,1805,1808,1810,1814,1817,1819,1822,1825,1828,1831,1835,1839,1842,1846,1849,1852,1854,1858,1860,1865,1868,1871,1873,1875,1880,1884,1888,1891,1894,1899,1902,1904,1907,1909,1912,1914,1918,1921,1923,1926],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",1.45,1.475,-0.21,-14.29,90753.900344,340,1.3708,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",1.49,1.5,1.47,-0.02,-1.34,3681.7598,118,1.4775,{"date":205,"open":206,"high":207,"low":206,"close":196,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",1.42,1.56,0.05,3.47,63138.7598,576,1.5294,{"date":214,"open":198,"high":197,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",1.435,1.44,-0.03,-2.04,17080.3798,332,1.4662,{"date":223,"open":224,"high":225,"low":216,"close":198,"change":217,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",1.48,1.5359,-2,50722.251141,727,1.4723,{"date":231,"open":207,"high":232,"low":197,"close":197,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",1.57,-0.08,-5.06,38184.986793,459,1.5418,{"date":239,"open":240,"high":241,"low":196,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",1.54,1.58,0.08,5.33,47897.7598,226,1.5396,{"date":248,"open":198,"high":249,"low":215,"close":197,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",1.53,0.065,4.53,25475.4258,257,1.4836,{"date":256,"open":257,"high":197,"low":258,"close":215,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",1.46,1.4,-0.045,-3.04,77241.936774,668,1.4375,{"date":265,"open":266,"high":267,"low":216,"close":224,"change":233,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",1.55,1.6,-5.13,152755.782745,756,1.5142,{"date":273,"open":274,"high":275,"low":240,"close":207,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",1.64,1.65,-0.14,-8.24,228887.477633,1361,1.5825,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",1.71,1.76,1.61,1.7,-0.04,-2.3,293908.737503,1637,1.67,{"date":293,"open":294,"high":295,"low":197,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",2.5,2.56,1.74,0.27,18.37,3043749.349948,13239,1.7564,{"date":303,"open":249,"high":232,"low":198,"close":198,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",-0.07,-4.55,93541.2841,544,1.5179,{"date":310,"open":249,"high":207,"low":311,"close":240,"change":199,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",1.43,-1.28,157862.714166,731,1.4868,{"date":317,"open":318,"high":318,"low":319,"close":207,"change":304,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",1.68,1.455,-4.29,169191.740597,919,1.5274,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",1.72,1.5673,1.63,-0.01,-0.61,111886.824792,639,1.628,{"date":335,"open":336,"high":336,"low":337,"close":274,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",1.915,1.5381,-0.26,-13.68,236640.77256,1032,1.6561,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":153,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",1.86,1.999,1.73,1.9,2.15,208266.996432,1271,1.883,{"date":354,"open":275,"high":355,"low":356,"close":345,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",1.89,1.62,0.21,12.73,252498.072235,1787,1.8046,{"date":363,"open":241,"high":286,"low":364,"close":275,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",1.5637,0.01,0.61,33923.423884,219,1.6162,{"date":371,"open":232,"high":283,"low":187,"close":274,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",0.07,4.46,162868.815057,738,1.6343,{"date":378,"open":379,"high":274,"low":187,"close":232,"change":380,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",1.52,0,113610.719142,449,1.5683,{"date":385,"open":224,"high":274,"low":386,"close":232,"change":242,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",1.234,5.37,475598.397348,2151,1.4654,{"date":392,"open":393,"high":393,"low":216,"close":196,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",1.66,-0.2,-11.83,243389.398672,765,1.5496,{"date":400,"open":401,"high":402,"low":240,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",1.8,1.815,1.69,-0.13,-7.14,245048.046244,1027,1.6565,{"date":410,"open":284,"high":411,"low":284,"close":412,"change":365,"percent_change":160,"volume":413,"transactions":414,"vwap":415},"2026-08-27",1.9396,1.82,86666.338196,608,1.8609,{"date":417,"open":284,"high":418,"low":419,"close":420,"change":372,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",1.87,1.75,1.81,4.02,51731.884825,683,1.8125,{"date":426,"open":419,"high":348,"low":326,"close":296,"change":199,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",-1.14,184299.58136,1380,1.7837,{"date":432,"open":328,"high":433,"low":267,"close":284,"change":357,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",2,13.55,1094249.053314,5153,1.8127,{"date":439,"open":440,"high":441,"low":442,"close":266,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",1.11,1.79,1.1043,0.43,38.39,7120557.560536,36746,1.5397,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":380,"percent_change":380,"volume":454,"transactions":455,"vwap":456},"2026-08-20",1.13,1.165,1.07,1.12,94810.73,292,1.1081,{"date":458,"open":440,"high":459,"low":460,"close":453,"change":217,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",1.225,1.08,-2.61,167482.0867,663,1.1494,{"date":466,"open":467,"high":118,"low":467,"close":468,"change":372,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",1.1,1.15,6.48,34365.552525,162,1.1419,{"date":474,"open":475,"high":476,"low":460,"close":460,"change":329,"percent_change":477,"volume":478,"transactions":479,"vwap":440},"2026-08-17",1.09,1.1574,-0.92,19525.497129,143,{"date":481,"open":467,"high":468,"low":482,"close":475,"change":287,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",1.05,-3.54,23936.723677,234,1.0832,{"date":488,"open":489,"high":489,"low":467,"close":450,"change":21,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",1.19,-4.24,23751.718177,200,1.1217,{"date":495,"open":16,"high":496,"low":453,"close":497,"change":217,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",1.2794,1.18,-2.48,37581.942367,155,1.1557,{"date":503,"open":452,"high":504,"low":452,"close":16,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",1.25,0.12,11.01,120132.443748,512,1.1771,{"date":511,"open":482,"high":440,"low":512,"close":475,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",1.02,0.03,2.83,103977.318619,956,1.0577,{"date":519,"open":520,"high":475,"low":521,"close":143,"change":329,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",1.0667,1.04,-0.93,23488.09737,215,1.066,{"date":527,"open":453,"high":453,"low":143,"close":452,"change":21,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",-4.46,26076.9157,197,1.0779,{"date":533,"open":19,"high":19,"low":534,"close":453,"change":199,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",1.0636,-1.75,55207.19881,347,1.1056,{"date":540,"open":512,"high":541,"low":542,"close":19,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",1.22,0.9901,0.1,9.62,162259.78949,753,1.0542,{"date":549,"open":550,"high":452,"low":550,"close":521,"change":208,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",0.99,5.05,225087.986061,2408,1.0333,{"date":556,"open":521,"high":557,"low":27,"close":550,"change":287,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",1.0825,-3.88,65966.562247,392,1.0197,{"date":563,"open":460,"high":460,"low":512,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",1.03,-0.06,-5.5,104662.596941,462,1.0445,{"date":571,"open":19,"high":572,"low":573,"close":475,"change":304,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-29",1.23,1.0111,-6.03,318726.46131,1368,1.0984,{"date":579,"open":216,"high":198,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-28",1.0704,1.16,-0.28,-19.44,200419.261153,1043,1.2815,{"date":588,"open":267,"high":267,"low":311,"close":216,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",-0.23,-13.77,141194.009504,695,1.4753,{"date":595,"open":596,"high":596,"low":274,"close":291,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-24",2.11,-0.45,-21.23,133486.087913,1126,1.8492,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":233,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",2.2,2.06,2.12,-3.64,54171.339006,327,2.1298,{"date":612,"open":606,"high":604,"low":596,"close":604,"change":287,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",-1.79,64116.020695,335,2.1602,{"date":618,"open":619,"high":295,"low":96,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-21",2.505,2.24,-1.285,-36.45,564136.437632,2920,2.1793,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-20",3.52,3.54,3.45,3.525,-0.075,-2.08,50434.8532,294,3.4962,{"date":638,"open":639,"high":640,"low":641,"close":639,"change":543,"percent_change":642,"volume":643,"transactions":9,"vwap":639},"2026-07-17",3.6,3.69,3.4,2.86,64300,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-16",3.8,3.85,3.48,3.5,-0.25,-6.67,134900,{"date":654,"open":655,"high":646,"low":655,"close":656,"change":153,"percent_change":460,"volume":657,"transactions":9,"vwap":656},"2026-07-15",3.71,3.75,71600,{"date":659,"open":660,"high":661,"low":649,"close":655,"change":365,"percent_change":297,"volume":662,"transactions":9,"vwap":655},"2026-07-14",3.7,3.74,23300,{"date":664,"open":665,"high":666,"low":665,"close":660,"change":443,"percent_change":667,"volume":668,"transactions":9,"vwap":660},"2026-07-13",3.3,3.9,13.15,166000,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":513,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-07-10",3.39,3.27,0.93,63200,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":513,"percent_change":673,"volume":680,"transactions":9,"vwap":679},"2026-07-09",3.23,3.25,3.24,13700,{"date":682,"open":683,"high":672,"low":684,"close":684,"change":565,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-08",3.22,3.21,-1.83,17600,{"date":688,"open":689,"high":690,"low":691,"close":672,"change":233,"percent_change":692,"volume":693,"transactions":9,"vwap":672},"2026-07-07",3.32,3.33,3.26,-2.39,31500,{"date":695,"open":696,"high":697,"low":665,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-06",3.31,3.44,3.35,0.02,0.6,9300,{"date":703,"open":704,"high":704,"low":665,"close":690,"change":217,"percent_change":705,"volume":706,"transactions":9,"vwap":690},"2026-07-02",3.36,-0.89,13000,{"date":708,"open":709,"high":641,"low":704,"close":704,"change":287,"percent_change":710,"volume":711,"transactions":9,"vwap":704},"2026-07-01",3.37,-1.18,74500,{"date":713,"open":698,"high":714,"low":698,"close":641,"change":365,"percent_change":715,"volume":716,"transactions":9,"vwap":641},"2026-06-30",3.41,0.29,16500,{"date":718,"open":671,"high":641,"low":704,"close":671,"change":513,"percent_change":719,"volume":720,"transactions":9,"vwap":671},"2026-06-29",0.89,15200,{"date":722,"open":723,"high":641,"low":723,"close":704,"change":199,"percent_change":724,"volume":725,"transactions":9,"vwap":704},"2026-06-26",3.34,-0.59,20700,{"date":727,"open":728,"high":728,"low":704,"close":729,"change":565,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-25",3.43,3.38,-1.74,21500,{"date":733,"open":734,"high":649,"low":697,"close":697,"change":217,"percent_change":735,"volume":736,"transactions":9,"vwap":697},"2026-06-24",3.49,-0.86,19500,{"date":738,"open":739,"high":740,"low":739,"close":209,"change":380,"percent_change":380,"volume":741,"transactions":9,"vwap":209},"2026-06-23",3.42,3.51,12300,{"date":743,"open":734,"high":649,"low":209,"close":209,"change":21,"percent_change":744,"volume":745,"transactions":9,"vwap":209},"2026-06-22",-1.42,32500,{"date":747,"open":649,"high":748,"low":734,"close":628,"change":380,"percent_change":380,"volume":749,"transactions":9,"vwap":628},"2026-06-18",3.58,41500,{"date":751,"open":649,"high":639,"low":649,"close":628,"change":513,"percent_change":752,"volume":753,"transactions":9,"vwap":628},"2026-06-17",0.86,13900,{"date":755,"open":728,"high":649,"low":728,"close":734,"change":153,"percent_change":581,"volume":756,"transactions":9,"vwap":734},"2026-06-16",13800,{"date":758,"open":649,"high":759,"low":641,"close":630,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":630},"2026-06-15",3.53,-0.11,-3.09,32200,{"date":764,"open":697,"high":765,"low":641,"close":766,"change":242,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-12",3.64,3.56,2.3,56300,{"date":770,"open":748,"high":748,"low":630,"close":648,"change":404,"percent_change":771,"volume":772,"transactions":9,"vwap":648},"2026-06-11",-3.6,54600,{"date":774,"open":775,"high":776,"low":759,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-10",3.79,4.04,3.61,0.15,4.34,867000,{"date":782,"open":697,"high":648,"low":714,"close":783,"change":199,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-09",3.46,-0.57,91400,{"date":787,"open":698,"high":648,"low":698,"close":648,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":648},"2026-06-08",0.13,3.88,35500,{"date":792,"open":696,"high":729,"low":665,"close":698,"change":199,"percent_change":724,"volume":793,"transactions":9,"vwap":698},"2026-06-05",22800,{"date":795,"open":630,"high":630,"low":723,"close":709,"change":760,"percent_change":796,"volume":797,"transactions":9,"vwap":709},"2026-06-04",-3.16,97200,{"date":799,"open":728,"high":759,"low":723,"close":648,"change":380,"percent_change":380,"volume":800,"transactions":9,"vwap":648},"2026-06-03",49500,{"date":802,"open":628,"high":803,"low":739,"close":648,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":648},"2026-06-02",3.66,-0.1,-2.79,160500,{"date":808,"open":630,"high":809,"low":728,"close":748,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":748},"2026-06-01",3.67,0.33,10.15,965200,{"date":814,"open":678,"high":704,"low":815,"close":678,"change":21,"percent_change":816,"volume":817,"transactions":9,"vwap":678},"2026-05-29",3.1,-1.52,1763200,{"date":819,"open":672,"high":704,"low":672,"close":665,"change":380,"percent_change":380,"volume":820,"transactions":9,"vwap":665},"2026-05-28",73500,{"date":822,"open":823,"high":665,"low":824,"close":665,"change":543,"percent_change":825,"volume":826,"transactions":9,"vwap":665},"2026-05-27",3.2,3.18,3.12,79500,{"date":828,"open":829,"high":677,"low":830,"close":823,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":823},"2026-05-26",3.17,3.13,0.06,1.91,64200,{"date":835,"open":829,"high":684,"low":836,"close":836,"change":380,"percent_change":380,"volume":837,"transactions":9,"vwap":836},"2026-05-22",3.14,2000,{"date":839,"open":840,"high":841,"low":836,"close":836,"change":287,"percent_change":842,"volume":843,"transactions":9,"vwap":836},"2026-05-21",3.15,3.19,-1.26,3500,{"date":845,"open":823,"high":677,"low":846,"close":824,"change":831,"percent_change":847,"volume":848,"transactions":9,"vwap":824},"2026-05-20",3.16,1.92,16300,{"date":850,"open":825,"high":824,"low":825,"close":825,"change":380,"percent_change":380,"volume":851,"transactions":9,"vwap":825},"2026-05-19",2500,{"date":853,"open":846,"high":846,"low":825,"close":825,"change":21,"percent_change":854,"volume":855,"transactions":9,"vwap":825},"2026-05-18",-1.58,3700,{"date":857,"open":858,"high":683,"low":858,"close":829,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":829},"2026-05-15",3.02,0.09,2.92,23200,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":394,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-14",3.28,3.08,-6.1,42200,{"date":869,"open":684,"high":709,"low":684,"close":864,"change":699,"percent_change":366,"volume":870,"transactions":9,"vwap":864},"2026-05-13",29100,{"date":872,"open":823,"high":729,"low":823,"close":691,"change":380,"percent_change":380,"volume":873,"transactions":9,"vwap":691},"2026-05-12",18000,{"date":875,"open":876,"high":864,"low":876,"close":691,"change":877,"percent_change":734,"volume":878,"transactions":9,"vwap":691},"2026-05-11",3.09,0.11,60000,{"date":880,"open":823,"high":684,"low":840,"close":840,"change":233,"percent_change":498,"volume":881,"transactions":9,"vwap":840},"2026-05-08",19800,{"date":883,"open":691,"high":698,"low":830,"close":677,"change":217,"percent_change":477,"volume":884,"transactions":9,"vwap":677},"2026-05-07",52700,{"date":886,"open":823,"high":665,"low":823,"close":691,"change":329,"percent_change":887,"volume":888,"transactions":9,"vwap":691},"2026-05-06",-0.31,43800,{"date":890,"open":696,"high":690,"low":691,"close":672,"change":233,"percent_change":692,"volume":891,"transactions":9,"vwap":672},"2026-05-05",21700,{"date":893,"open":683,"high":728,"low":841,"close":698,"change":90,"percent_change":894,"volume":895,"transactions":9,"vwap":698},"2026-05-04",7.03,70100,{"date":897,"open":898,"high":829,"low":899,"close":830,"change":365,"percent_change":900,"volume":901,"transactions":9,"vwap":830},"2026-05-01",3.11,3.07,0.32,8000,{"date":903,"open":684,"high":684,"low":898,"close":825,"change":804,"percent_change":904,"volume":905,"transactions":9,"vwap":825},"2026-04-30",-3.11,14900,{"date":907,"open":841,"high":678,"low":825,"close":683,"change":699,"percent_change":908,"volume":909,"transactions":9,"vwap":683},"2026-04-29",0.62,61700,{"date":911,"open":836,"high":683,"low":825,"close":823,"change":242,"percent_change":295,"volume":912,"transactions":9,"vwap":823},"2026-04-28",13400,{"date":914,"open":840,"high":841,"low":915,"close":825,"change":233,"percent_change":916,"volume":917,"transactions":9,"vwap":825},"2026-04-27",3.05,-2.5,74100,{"date":919,"open":665,"high":665,"low":823,"close":823,"change":404,"percent_change":920,"volume":745,"transactions":9,"vwap":823},"2026-04-24",-3.9,{"date":922,"open":641,"high":641,"low":823,"close":690,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":690},"2026-04-23",-0.09,-2.63,93400,{"date":927,"open":841,"high":739,"low":841,"close":739,"change":108,"percent_change":928,"volume":929,"transactions":9,"vwap":739},"2026-04-22",7.55,77800,{"date":931,"open":932,"high":783,"low":932,"close":824,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":824},"2026-04-21",2.84,0.35,12.37,190600,{"date":937,"open":678,"high":672,"low":938,"close":514,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":514},"2026-04-20",2.75,-0.4,-12.38,121300,{"date":943,"open":840,"high":714,"low":840,"close":677,"change":276,"percent_change":944,"volume":945,"transactions":9,"vwap":677},"2026-04-17",-4.15,107700,{"date":947,"open":661,"high":948,"low":949,"close":709,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":709},"2026-04-16",3.83,3.29,-0.64,-15.96,204400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-15",4.5,4.65,3.68,4.01,-0.52,-11.48,256600,{"date":963,"open":964,"high":965,"low":966,"close":251,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":251},"2026-04-14",4.99,5,4.33,-0.46,-9.22,323800,{"date":971,"open":965,"high":972,"low":964,"close":964,"change":199,"percent_change":939,"volume":973,"transactions":9,"vwap":964},"2026-04-13",5.02,223500,{"date":975,"open":972,"high":972,"low":965,"close":976,"change":365,"percent_change":977,"volume":753,"transactions":9,"vwap":976},"2026-04-10",5.01,0.2,{"date":979,"open":965,"high":976,"low":965,"close":965,"change":380,"percent_change":380,"volume":980,"transactions":9,"vwap":965},"2026-04-09",11500,{"date":982,"open":972,"high":972,"low":965,"close":965,"change":380,"percent_change":380,"volume":983,"transactions":9,"vwap":965},"2026-04-08",16900,{"date":985,"open":965,"high":976,"low":965,"close":965,"change":380,"percent_change":380,"volume":986,"transactions":9,"vwap":965},"2026-04-07",20800,{"date":988,"open":976,"high":989,"low":964,"close":965,"change":199,"percent_change":939,"volume":990,"transactions":9,"vwap":965},"2026-04-06",5.03,91600,{"date":992,"open":976,"high":989,"low":976,"close":972,"change":365,"percent_change":977,"volume":993,"transactions":9,"vwap":972},"2026-04-02",15300,{"date":995,"open":976,"high":972,"low":965,"close":976,"change":380,"percent_change":380,"volume":996,"transactions":9,"vwap":976},"2026-04-01",47300,{"date":998,"open":976,"high":972,"low":976,"close":976,"change":380,"percent_change":380,"volume":999,"transactions":9,"vwap":976},"2026-03-31",29600,{"date":1001,"open":1002,"high":1002,"low":976,"close":976,"change":329,"percent_change":394,"volume":1003,"transactions":9,"vwap":976},"2026-03-30",5.04,78100,{"date":1005,"open":972,"high":972,"low":976,"close":972,"change":380,"percent_change":380,"volume":1006,"transactions":9,"vwap":972},"2026-03-27",14300,{"date":1008,"open":976,"high":972,"low":976,"close":972,"change":365,"percent_change":977,"volume":1009,"transactions":9,"vwap":972},"2026-03-26",6300,{"date":1011,"open":976,"high":989,"low":976,"close":976,"change":329,"percent_change":394,"volume":1012,"transactions":9,"vwap":976},"2026-03-25",17300,{"date":1014,"open":976,"high":989,"low":976,"close":972,"change":380,"percent_change":380,"volume":1015,"transactions":9,"vwap":972},"2026-03-24",33300,{"date":1017,"open":989,"high":989,"low":976,"close":972,"change":365,"percent_change":977,"volume":1018,"transactions":9,"vwap":972},"2026-03-23",54700,{"date":1020,"open":976,"high":972,"low":965,"close":976,"change":329,"percent_change":394,"volume":1021,"transactions":9,"vwap":976},"2026-03-20",88400,{"date":1023,"open":976,"high":1002,"low":976,"close":972,"change":365,"percent_change":977,"volume":1024,"transactions":9,"vwap":972},"2026-03-19",82600,{"date":1026,"open":989,"high":551,"low":976,"close":976,"change":199,"percent_change":939,"volume":1027,"transactions":9,"vwap":976},"2026-03-18",160100,{"date":1029,"open":1002,"high":551,"low":989,"close":989,"change":329,"percent_change":394,"volume":1030,"transactions":9,"vwap":989},"2026-03-17",17400,{"date":1032,"open":1002,"high":551,"low":972,"close":1002,"change":365,"percent_change":977,"volume":1033,"transactions":9,"vwap":1002},"2026-03-16",48900,{"date":1035,"open":976,"high":1002,"low":976,"close":989,"change":380,"percent_change":380,"volume":1036,"transactions":9,"vwap":989},"2026-03-13",32600,{"date":1038,"open":972,"high":1002,"low":976,"close":989,"change":380,"percent_change":380,"volume":1039,"transactions":9,"vwap":989},"2026-03-12",58500,{"date":1041,"open":1002,"high":1002,"low":976,"close":989,"change":380,"percent_change":380,"volume":1042,"transactions":9,"vwap":989},"2026-03-11",104200,{"date":1044,"open":551,"high":26,"low":972,"close":989,"change":329,"percent_change":394,"volume":1045,"transactions":9,"vwap":989},"2026-03-10",51400,{"date":1047,"open":965,"high":1048,"low":1049,"close":1002,"change":752,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1002},"2026-03-09",5.06,4.98,20.57,448300,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":21,"percent_change":710,"volume":1057,"transactions":9,"vwap":1056},"2026-03-06",4.19,4.13,4.18,231300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":233,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-05",4.24,4.25,4.21,4.23,-1.86,25400,{"date":1067,"open":1068,"high":966,"low":1069,"close":1068,"change":380,"percent_change":380,"volume":1070,"transactions":9,"vwap":1068},"2026-03-04",4.31,4.3,30900,{"date":1072,"open":1069,"high":779,"low":1069,"close":1068,"change":304,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1068},"2026-03-03",-1.6,37800,{"date":1076,"open":1060,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-02",4.4,4.14,4.38,0.28,6.83,80900,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":887,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-02-27",4.42,4.03,4.1,-7.03,103900,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":699,"percent_change":138,"volume":1095,"transactions":9,"vwap":1094},"2026-02-26",4.45,4.39,4.41,32800,{"date":1097,"open":1098,"high":1085,"low":1099,"close":1093,"change":329,"percent_change":589,"volume":1100,"transactions":9,"vwap":1093},"2026-02-25",4.37,4.35,30700,{"date":1102,"open":1094,"high":1103,"low":1093,"close":1077,"change":380,"percent_change":380,"volume":1104,"transactions":9,"vwap":1077},"2026-02-24",4.43,47800,{"date":1106,"open":1107,"high":955,"low":1077,"close":1077,"change":233,"percent_change":613,"volume":1108,"transactions":9,"vwap":1077},"2026-02-23",4.48,102700,{"date":1110,"open":1111,"high":1112,"low":1107,"close":1107,"change":287,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1107},"2026-02-20",4.52,4.54,-0.88,51000,{"date":1116,"open":1112,"high":1117,"low":1111,"close":1111,"change":217,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1111},"2026-02-19",4.55,-0.66,31700,{"date":1121,"open":1111,"high":1122,"low":1111,"close":1117,"change":329,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1117},"2026-02-18",4.57,-0.22,33000,{"date":1126,"open":1117,"high":1127,"low":1117,"close":1128,"change":329,"percent_change":1123,"volume":1129,"transactions":9,"vwap":1128},"2026-02-17",4.59,4.56,36300,{"date":1131,"open":1117,"high":1132,"low":1117,"close":1122,"change":699,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1122},"2026-02-13",4.62,0.44,99200,{"date":1136,"open":1111,"high":1137,"low":1138,"close":1117,"change":365,"percent_change":90,"volume":1139,"transactions":9,"vwap":1117},"2026-02-12",4.58,4.51,77000,{"date":1141,"open":1112,"high":1117,"low":1111,"close":1112,"change":380,"percent_change":380,"volume":1142,"transactions":9,"vwap":1112},"2026-02-11",58200,{"date":1144,"open":1122,"high":1127,"low":1111,"close":1112,"change":329,"percent_change":1123,"volume":1145,"transactions":9,"vwap":1112},"2026-02-10",52000,{"date":1147,"open":1112,"high":1132,"low":1112,"close":1117,"change":365,"percent_change":90,"volume":1148,"transactions":9,"vwap":1117},"2026-02-09",112700,{"date":1150,"open":1132,"high":1151,"low":1112,"close":1112,"change":565,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1112},"2026-02-06",4.66,-1.3,127800,{"date":1155,"open":956,"high":1156,"low":1157,"close":1157,"change":760,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-02-05",4.75,4.6,-2.34,60700,{"date":1161,"open":1157,"high":1162,"low":1138,"close":1163,"change":788,"percent_change":932,"volume":1164,"transactions":9,"vwap":1163},"2026-02-04",4.79,4.71,217300,{"date":1166,"open":1157,"high":1167,"low":1107,"close":1137,"change":699,"percent_change":1133,"volume":1168,"transactions":9,"vwap":1137},"2026-02-03",4.69,190200,{"date":1170,"open":1157,"high":1151,"low":1128,"close":1128,"change":304,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1128},"2026-02-02",-1.51,68300,{"date":1174,"open":1175,"high":1176,"low":1117,"close":1175,"change":329,"percent_change":1123,"volume":1177,"transactions":9,"vwap":1175},"2026-01-30",4.63,4.72,77700,{"date":1179,"open":1180,"high":1163,"low":1157,"close":1180,"change":831,"percent_change":17,"volume":1181,"transactions":9,"vwap":1180},"2026-01-29",4.64,55100,{"date":1183,"open":1157,"high":1184,"low":1122,"close":1137,"change":365,"percent_change":90,"volume":1185,"transactions":9,"vwap":1137},"2026-01-28",4.73,181400,{"date":1187,"open":1092,"high":1188,"low":1085,"close":1122,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1122},"2026-01-27",4.89,0.5,12.29,780700,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":287,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-01-26",4.05,4.15,4.07,-0.97,203600,{"date":1200,"open":776,"high":1055,"low":776,"close":1201,"change":208,"percent_change":572,"volume":1202,"transactions":9,"vwap":1201},"2026-01-23",4.11,191300,{"date":1204,"open":1086,"high":1205,"low":421,"close":1206,"change":513,"percent_change":89,"volume":1207,"transactions":9,"vwap":1206},"2026-01-22",4.09,4.06,368700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1086,"change":418,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1086},"2026-01-21",3.99,4.17,3.98,86.57,4962000,{"date":1216,"open":1217,"high":604,"low":1218,"close":1219,"change":380,"percent_change":380,"volume":1220,"transactions":9,"vwap":1219},"2026-01-20",2.08,2.05,2.16,37600,{"date":1222,"open":596,"high":620,"low":596,"close":1219,"change":199,"percent_change":477,"volume":1223,"transactions":9,"vwap":1219},"2026-01-16",35000,{"date":1225,"open":605,"high":1226,"low":605,"close":1227,"change":543,"percent_change":1228,"volume":1139,"transactions":9,"vwap":1227},"2026-01-15",2.27,2.18,4.81,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1217,"change":21,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1217},"2026-01-14",2.04,2.19,-2.35,16800,{"date":1236,"open":1217,"high":1237,"low":1238,"close":1237,"change":208,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-01-13",2.13,2.02,2.4,36200,{"date":1242,"open":433,"high":1243,"low":1244,"close":1217,"change":877,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1217},"2026-01-12",2.09,1.99,5.58,34800,{"date":1248,"open":96,"high":1249,"low":96,"close":1250,"change":923,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-01-09",2.07,1.97,-4.37,41100,{"date":1254,"open":1255,"high":596,"low":1256,"close":605,"change":21,"percent_change":1257,"volume":1258,"transactions":9,"vwap":605},"2026-01-08",2.01,1.94,-2.37,53300,{"date":1260,"open":418,"high":606,"low":418,"close":596,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":596},"2026-01-07",0.16,8.21,53500,{"date":1265,"open":418,"high":605,"low":418,"close":96,"change":699,"percent_change":521,"volume":1266,"transactions":9,"vwap":96},"2026-01-06",56200,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":217,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-01-05",1.88,2.03,1.93,-1.53,34000,{"date":1275,"open":355,"high":1250,"low":1276,"close":1277,"change":543,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-01-02",1.85,1.96,5.38,48100,{"date":1281,"open":847,"high":1238,"low":1282,"close":345,"change":565,"percent_change":1283,"volume":1284,"transactions":9,"vwap":345},"2025-12-31",1.84,-3.12,50300,{"date":1286,"open":1287,"high":1287,"low":1269,"close":847,"change":217,"percent_change":1288,"volume":1289,"transactions":9,"vwap":847},"2025-12-30",1.98,-1.54,62200,{"date":1291,"open":433,"high":433,"low":420,"close":96,"change":199,"percent_change":1292,"volume":1293,"transactions":9,"vwap":96},"2025-12-29",-1.02,59800,{"date":1295,"open":1255,"high":1270,"low":847,"close":1250,"change":233,"percent_change":920,"volume":1296,"transactions":9,"vwap":1250},"2025-12-26",29300,{"date":1298,"open":605,"high":605,"low":1255,"close":1218,"change":199,"percent_change":1197,"volume":1299,"transactions":9,"vwap":1218},"2025-12-24",18100,{"date":1301,"open":1218,"high":1302,"low":433,"close":1249,"change":380,"percent_change":380,"volume":1220,"transactions":9,"vwap":1249},"2025-12-23",2.17,{"date":1304,"open":1243,"high":1237,"low":605,"close":1249,"change":365,"percent_change":54,"volume":1104,"transactions":9,"vwap":1249},"2025-12-22",{"date":1306,"open":1249,"high":1217,"low":1218,"close":605,"change":208,"percent_change":1307,"volume":1308,"transactions":9,"vwap":605},"2025-12-19",2.49,17900,{"date":1310,"open":1311,"high":1311,"low":1277,"close":1255,"change":380,"percent_change":380,"volume":1312,"transactions":9,"vwap":1255},"2025-12-18",2.1,9100,{"date":1314,"open":1231,"high":1231,"low":433,"close":1255,"change":287,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1255},"2025-12-17",-1.95,3400,{"date":1318,"open":1244,"high":1249,"low":1244,"close":1218,"change":365,"percent_change":54,"volume":1319,"transactions":9,"vwap":1218},"2025-12-16",35800,{"date":1321,"open":1250,"high":606,"low":1250,"close":1231,"change":153,"percent_change":433,"volume":662,"transactions":9,"vwap":1231},"2025-12-15",{"date":1323,"open":1287,"high":349,"low":1287,"close":433,"change":287,"percent_change":1324,"volume":680,"transactions":9,"vwap":433},"2025-12-12",-1.96,{"date":1326,"open":1255,"high":1243,"low":433,"close":1231,"change":199,"percent_change":1197,"volume":725,"transactions":9,"vwap":1231},"2025-12-11",{"date":1328,"open":1218,"high":1219,"low":1218,"close":605,"change":831,"percent_change":1329,"volume":1330,"transactions":9,"vwap":605},"2025-12-10",3,34500,{"date":1332,"open":847,"high":605,"low":847,"close":433,"change":208,"percent_change":295,"volume":1333,"transactions":9,"vwap":433},"2025-12-09",12500,{"date":1335,"open":847,"high":433,"low":847,"close":96,"change":199,"percent_change":1292,"volume":1336,"transactions":9,"vwap":96},"2025-12-08",19600,{"date":1338,"open":1256,"high":1218,"low":1256,"close":1250,"change":565,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1250},"2025-12-05",-2.96,25900,{"date":1342,"open":348,"high":1243,"low":348,"close":1270,"change":543,"percent_change":1343,"volume":881,"transactions":9,"vwap":1270},"2025-12-04",5.18,{"date":1345,"open":1276,"high":1256,"low":1276,"close":1271,"change":513,"percent_change":241,"volume":1346,"transactions":9,"vwap":1271},"2025-12-03",19200,{"date":1348,"open":1256,"high":1238,"low":348,"close":348,"change":760,"percent_change":1349,"volume":1350,"transactions":9,"vwap":348},"2025-12-02",-5.47,36400,{"date":1352,"open":1218,"high":1302,"low":1277,"close":1255,"change":21,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1255},"2025-12-01",-2.43,23500,{"date":1356,"open":1244,"high":1237,"low":1244,"close":605,"change":365,"percent_change":54,"volume":1357,"transactions":9,"vwap":605},"2025-11-28",14200,{"date":1359,"open":1277,"high":1311,"low":1277,"close":1218,"change":329,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1218},"2025-11-26",-0.49,36100,{"date":1363,"open":847,"high":605,"low":345,"close":605,"change":543,"percent_change":1364,"volume":1365,"transactions":9,"vwap":605},"2025-11-25",5.1,19900,{"date":1367,"open":847,"high":1244,"low":847,"close":1277,"change":380,"percent_change":380,"volume":1368,"transactions":9,"vwap":1277},"2025-11-24",26400,{"date":1370,"open":1250,"high":1270,"low":420,"close":1277,"change":217,"percent_change":1171,"volume":1371,"transactions":9,"vwap":1277},"2025-11-21",28200,{"date":1373,"open":1238,"high":1237,"low":1256,"close":1244,"change":287,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1244},"2025-11-20",-1.97,18900,{"date":1377,"open":1270,"high":596,"low":96,"close":1270,"change":199,"percent_change":1378,"volume":790,"transactions":9,"vwap":1270},"2025-11-19",-0.98,{"date":1380,"open":1255,"high":1243,"low":1287,"close":1218,"change":287,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1218},"2025-11-18",-1.91,14800,{"date":1384,"open":1270,"high":1385,"low":1255,"close":1243,"change":217,"percent_change":744,"volume":1386,"transactions":9,"vwap":1243},"2025-11-17",2.28,28400,{"date":1388,"open":433,"high":1219,"low":847,"close":606,"change":208,"percent_change":1389,"volume":1390,"transactions":9,"vwap":606},"2025-11-14",2.42,27100,{"date":1392,"open":606,"high":349,"low":433,"close":1249,"change":923,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1249},"2025-11-13",-4.17,46200,{"date":1396,"open":596,"high":604,"low":1231,"close":1219,"change":831,"percent_change":642,"volume":1397,"transactions":9,"vwap":1219},"2025-11-12",40600,{"date":1399,"open":1249,"high":1237,"low":605,"close":1311,"change":380,"percent_change":380,"volume":1400,"transactions":9,"vwap":1311},"2025-11-11",31200,{"date":1402,"open":1231,"high":1219,"low":1231,"close":1311,"change":153,"percent_change":1256,"volume":1403,"transactions":9,"vwap":1311},"2025-11-10",42900,{"date":1405,"open":1237,"high":1406,"low":605,"close":605,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":605},"2025-11-07",2.22,-0.29,-12.34,95200,{"date":1411,"open":1232,"high":1412,"low":1302,"close":1413,"change":365,"percent_change":443,"volume":1414,"transactions":9,"vwap":1413},"2025-11-06",2.41,2.35,68000,{"date":1416,"open":1417,"high":1418,"low":433,"close":1419,"change":404,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-11-05",2.43,2.44,2.34,-5.26,233600,{"date":1423,"open":1424,"high":1425,"low":1417,"close":1426,"change":394,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-11-04",2.54,2.61,2.47,-7.49,1714700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-11-03",2.76,2.78,2.6,2.67,-0.12,-4.3,92800,{"date":1439,"open":1440,"high":148,"low":1441,"close":1442,"change":505,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-10-31",2.59,2.52,2.79,4.49,168000,{"date":1446,"open":1425,"high":1442,"low":1417,"close":1434,"change":365,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1434},"2025-10-30",0.38,27200,{"date":1450,"open":1451,"high":1452,"low":1425,"close":1453,"change":1435,"percent_change":1454,"volume":1033,"transactions":9,"vwap":1453},"2025-10-29",2.74,2.8,2.66,-4.32,{"date":1456,"open":1457,"high":1442,"low":1424,"close":1432,"change":199,"percent_change":173,"volume":1458,"transactions":9,"vwap":1432},"2025-10-28",2.73,74800,{"date":1460,"open":1461,"high":932,"low":1461,"close":1452,"change":61,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1452},"2025-10-27",2.32,19.15,119200,{"date":1465,"open":1466,"high":1239,"low":1419,"close":1413,"change":380,"percent_change":380,"volume":1467,"transactions":9,"vwap":1413},"2025-10-24",2.38,8900,{"date":1469,"open":1413,"high":1466,"low":1470,"close":1413,"change":380,"percent_change":380,"volume":1471,"transactions":9,"vwap":1413},"2025-10-23",2.26,20100,{"date":1473,"open":1417,"high":1417,"low":1419,"close":1413,"change":21,"percent_change":633,"volume":1474,"transactions":9,"vwap":1413},"2025-10-22",34700,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1239,"change":21,"percent_change":218,"volume":1479,"transactions":9,"vwap":1239},"2025-10-21",2.36,2.45,21200,{"date":1481,"open":1412,"high":1307,"low":1412,"close":1478,"change":365,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1478},"2025-10-20",0.41,26900,{"date":1485,"open":1417,"high":294,"low":1239,"close":1418,"change":233,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1418},"2025-10-17",-3.17,23800,{"date":1489,"open":1466,"high":1425,"low":1466,"close":1441,"change":859,"percent_change":660,"volume":1490,"transactions":9,"vwap":1441},"2025-10-16",39000,{"date":1492,"open":1413,"high":294,"low":1413,"close":1417,"change":365,"percent_change":1482,"volume":1354,"transactions":9,"vwap":1417},"2025-10-15",{"date":1494,"open":1466,"high":1417,"low":1466,"close":1389,"change":329,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1389},"2025-10-14",-0.41,12000,{"date":1498,"open":1417,"high":294,"low":1419,"close":1417,"change":831,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1417},"2025-10-13",2.53,42500,{"date":1502,"open":1503,"high":1418,"low":1419,"close":1503,"change":565,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-10-10",2.37,-2.47,20000,{"date":1507,"open":1418,"high":1499,"low":1461,"close":1417,"change":804,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1417},"2025-10-09",-3.95,78700,{"date":1511,"open":1503,"high":1512,"low":1503,"close":1499,"change":831,"percent_change":1417,"volume":1513,"transactions":9,"vwap":1499},"2025-10-08",2.62,269900,{"date":1515,"open":1412,"high":1440,"low":1466,"close":1426,"change":287,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1426},"2025-10-07",-1.59,38000,{"date":1519,"open":1441,"high":1440,"low":294,"close":1520,"change":329,"percent_change":939,"volume":1521,"transactions":9,"vwap":1520},"2025-10-06",2.51,27600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1441,"change":217,"percent_change":710,"volume":1527,"transactions":9,"vwap":1441},"2025-10-03",2.48,2.57,2.39,17800,{"date":1529,"open":1503,"high":1512,"low":1477,"close":1530,"change":543,"percent_change":1531,"volume":1095,"transactions":9,"vwap":1530},"2025-10-02",2.55,4.08,{"date":1533,"open":1520,"high":1440,"low":1412,"close":1478,"change":113,"percent_change":1534,"volume":999,"transactions":9,"vwap":1478},"2025-10-01",-6.49,{"date":1536,"open":1530,"high":1434,"low":294,"close":1512,"change":859,"percent_change":766,"volume":1537,"transactions":9,"vwap":1512},"2025-09-30",30200,{"date":1539,"open":1461,"high":1425,"low":1461,"close":1499,"change":831,"percent_change":1417,"volume":1540,"transactions":9,"vwap":1499},"2025-09-29",47100,{"date":1542,"open":1543,"high":1426,"low":1543,"close":1426,"change":543,"percent_change":1544,"volume":891,"transactions":9,"vwap":1426},"2025-09-26",2.25,4.22,{"date":1546,"open":767,"high":1389,"low":1227,"close":1503,"change":699,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1503},"2025-09-25",0.85,53800,{"date":1550,"open":1551,"high":1526,"low":604,"close":1413,"change":831,"percent_change":1512,"volume":1552,"transactions":9,"vwap":1413},"2025-09-24",2.29,14500,{"date":1554,"open":1385,"high":1555,"low":1556,"close":1551,"change":380,"percent_change":380,"volume":1557,"transactions":9,"vwap":1551},"2025-09-23",2.33,2.23,4700,{"date":1559,"open":1470,"high":1239,"low":1560,"close":1551,"change":287,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1551},"2025-09-22",2.14,-1.72,42000,{"date":1564,"open":1466,"high":1239,"low":620,"close":1555,"change":565,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1555},"2025-09-19",-2.51,18300,{"date":1568,"open":1385,"high":1526,"low":1385,"close":1526,"change":877,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1526},"2025-09-18",4.82,7000,{"date":1572,"open":1551,"high":1417,"low":1232,"close":1385,"change":199,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1385},"2025-09-17",-0.87,11800,{"date":1576,"open":1311,"high":767,"low":1311,"close":767,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":767},"2025-09-16",0.18,8.49,24000,{"date":1581,"open":1219,"high":1385,"low":606,"close":606,"change":304,"percent_change":1582,"volume":1583,"transactions":9,"vwap":606},"2025-09-15",-3.2,11300,{"date":1585,"open":1219,"high":620,"low":1219,"close":1232,"change":21,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1232},"2025-09-12",-2.23,5300,{"date":1589,"open":1406,"high":1551,"low":1227,"close":620,"change":21,"percent_change":1590,"volume":756,"transactions":9,"vwap":620},"2025-09-11",-2.18,{"date":1592,"open":349,"high":1555,"low":596,"close":1551,"change":859,"percent_change":1205,"volume":1593,"transactions":9,"vwap":1551},"2025-09-10",36900,{"date":1595,"open":349,"high":767,"low":349,"close":604,"change":699,"percent_change":1596,"volume":1336,"transactions":9,"vwap":604},"2025-09-09",0.92,{"date":1598,"open":596,"high":1406,"low":596,"close":1227,"change":365,"percent_change":138,"volume":1599,"transactions":9,"vwap":1227},"2025-09-08",17100,{"date":1601,"open":1217,"high":604,"low":1249,"close":1302,"change":831,"percent_change":932,"volume":1602,"transactions":9,"vwap":1302},"2025-09-05",12100,{"date":1604,"open":1605,"high":1543,"low":1243,"close":596,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":596},"2025-09-04",2.21,-0.19,-8.26,34900,{"date":1610,"open":349,"high":1555,"low":1311,"close":767,"change":859,"percent_change":1196,"volume":1611,"transactions":9,"vwap":767},"2025-09-03",43600,{"date":1613,"open":1226,"high":1526,"low":1302,"close":1605,"change":760,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1605},"2025-09-02",-4.74,38700,{"date":1617,"open":1618,"high":1619,"low":1470,"close":1461,"change":217,"percent_change":312,"volume":1095,"transactions":9,"vwap":1461},"2025-08-29",2.31,2.46,{"date":1621,"open":1478,"high":1530,"low":1419,"close":1413,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1413},"2025-08-28",-0.15,-6,40200,{"date":1626,"open":1307,"high":1425,"low":1478,"close":294,"change":329,"percent_change":939,"volume":983,"transactions":9,"vwap":294},"2025-08-27",{"date":1628,"open":1426,"high":1425,"low":1478,"close":1520,"change":199,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1520},"2025-08-26",-0.79,13200,{"date":1632,"open":1520,"high":1440,"low":1520,"close":1499,"change":565,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1499},"2025-08-25",-2.32,13600,{"date":1636,"open":1426,"high":1637,"low":1417,"close":1440,"change":505,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1440},"2025-08-22",2.63,4.86,19700,{"date":1641,"open":1466,"high":1530,"low":1466,"close":1426,"change":372,"percent_change":860,"volume":1382,"transactions":9,"vwap":1426},"2025-08-21",{"date":1643,"open":1417,"high":294,"low":1466,"close":1239,"change":804,"percent_change":1644,"volume":741,"transactions":9,"vwap":1239},"2025-08-20",-4,{"date":1646,"open":1389,"high":1530,"low":1466,"close":294,"change":329,"percent_change":939,"volume":993,"transactions":9,"vwap":294},"2025-08-19",{"date":1648,"open":1389,"high":1525,"low":1389,"close":1520,"change":199,"percent_change":1629,"volume":1649,"transactions":9,"vwap":1520},"2025-08-18",34600,{"date":1651,"open":1530,"high":1652,"low":1478,"close":1499,"change":217,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1499},"2025-08-15",2.58,-1.17,30400,{"date":1656,"open":1433,"high":1657,"low":1530,"close":295,"change":804,"percent_change":1658,"volume":1659,"transactions":9,"vwap":295},"2025-08-14",2.65,-3.76,67400,{"date":1661,"open":1637,"high":1431,"low":1637,"close":1453,"change":153,"percent_change":249,"volume":1662,"transactions":9,"vwap":1453},"2025-08-13",7700,{"date":1664,"open":1665,"high":1665,"low":1512,"close":1512,"change":1622,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1512},"2025-08-12",2.82,-5.42,6900,{"date":1669,"open":1440,"high":1670,"low":1440,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-08-11",2.87,2.77,0.17,6.54,28800,{"date":1676,"open":1453,"high":1432,"low":1530,"close":1433,"change":394,"percent_change":405,"volume":1677,"transactions":9,"vwap":1433},"2025-08-08",26100,{"date":1679,"open":1670,"high":1680,"low":1432,"close":1452,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1452},"2025-08-07",3.03,-0.16,-5.41,73400,{"date":1685,"open":1665,"high":1686,"low":1665,"close":1687,"change":153,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-08-06",3.04,2.96,1.37,34400,{"date":1691,"open":1424,"high":865,"low":1424,"close":860,"change":933,"percent_change":1692,"volume":1693,"transactions":9,"vwap":860},"2025-08-05",13.62,142900,{"date":1695,"open":1441,"high":1431,"low":1426,"close":1525,"change":242,"percent_change":684,"volume":1696,"transactions":9,"vwap":1525},"2025-08-04",65300,{"date":1698,"open":1524,"high":1424,"low":1619,"close":1307,"change":365,"percent_change":1699,"volume":851,"transactions":9,"vwap":1307},"2025-08-01",0.4,{"date":1701,"open":1619,"high":1499,"low":1619,"close":1524,"change":21,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1524},"2025-07-31",-1.98,14000,{"date":1705,"open":1307,"high":1706,"low":1524,"close":1499,"change":287,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1499},"2025-07-30",2.68,-1.56,18500,{"date":1710,"open":1425,"high":1711,"low":1525,"close":1525,"change":565,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1525},"2025-07-29",2.71,-2.28,22000,{"date":1715,"open":1706,"high":1442,"low":1425,"close":1637,"change":565,"percent_change":1586,"volume":1716,"transactions":9,"vwap":1637},"2025-07-28",18800,{"date":1718,"open":1657,"high":1452,"low":1425,"close":1719,"change":513,"percent_change":450,"volume":1720,"transactions":9,"vwap":1719},"2025-07-25",2.69,17000,{"date":1722,"open":1652,"high":1711,"low":1652,"close":1453,"change":365,"percent_change":1447,"volume":1723,"transactions":9,"vwap":1453},"2025-07-24",13500,{"date":1725,"open":1525,"high":1726,"low":1478,"close":1657,"change":365,"percent_change":1447,"volume":1240,"transactions":9,"vwap":1657},"2025-07-23",2.7,{"date":1728,"open":1426,"high":1451,"low":1619,"close":1729,"change":831,"percent_change":1555,"volume":1730,"transactions":9,"vwap":1729},"2025-07-22",2.64,33200,{"date":1732,"open":1530,"high":1425,"low":1307,"close":1652,"change":208,"percent_change":1287,"volume":1733,"transactions":9,"vwap":1652},"2025-07-21",16700,{"date":1735,"open":1466,"high":1525,"low":1470,"close":1499,"change":505,"percent_change":1049,"volume":1736,"transactions":9,"vwap":1499},"2025-07-18",51500,{"date":1738,"open":295,"high":1657,"low":1526,"close":1412,"change":1681,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1412},"2025-07-17",-6.23,89700,{"date":1742,"open":295,"high":1743,"low":1424,"close":1525,"change":404,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1525},"2025-07-16",2.72,-4.81,60400,{"date":1747,"open":1499,"high":876,"low":1307,"close":1726,"change":372,"percent_change":1453,"volume":1748,"transactions":9,"vwap":1726},"2025-07-15",494700,{"date":1750,"open":1433,"high":1743,"low":1652,"close":1637,"change":233,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1637},"2025-07-14",-2.95,24600,{"date":1754,"open":1433,"high":938,"low":1530,"close":1711,"change":217,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1711},"2025-07-11",-1.09,10200,{"date":1758,"open":1432,"high":1432,"low":1451,"close":1451,"change":1606,"percent_change":1759,"volume":1713,"transactions":9,"vwap":1451},"2025-07-10",-6.48,{"date":1761,"open":1451,"high":1762,"low":1657,"close":1763,"change":788,"percent_change":1180,"volume":1764,"transactions":9,"vwap":1763},"2025-07-09",2.95,2.93,40800,{"date":1766,"open":1412,"high":876,"low":1419,"close":1452,"change":900,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1452},"2025-07-08",12.9,106600,{"date":1770,"open":1524,"high":1512,"low":1389,"close":1524,"change":276,"percent_change":1771,"volume":731,"transactions":9,"vwap":1524},"2025-07-07",-5.34,{"date":1773,"open":1453,"high":642,"low":1433,"close":1512,"change":760,"percent_change":1774,"volume":983,"transactions":9,"vwap":1512},"2025-07-03",-4.03,{"date":1776,"open":1431,"high":932,"low":1743,"close":1457,"change":404,"percent_change":305,"volume":1777,"transactions":9,"vwap":1457},"2025-07-02",6400,{"date":1779,"open":1763,"high":1763,"low":1665,"close":642,"change":287,"percent_change":1780,"volume":1781,"transactions":9,"vwap":642},"2025-07-01",-1.38,9800,{"date":1783,"open":1442,"high":1784,"low":938,"close":1785,"change":543,"percent_change":1786,"volume":1012,"transactions":9,"vwap":1785},"2025-06-30",2.94,2.9,3.57,{"date":1788,"open":1789,"high":899,"low":1743,"close":1452,"change":276,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1452},"2025-06-27",2.97,-4.76,42100,{"date":1793,"open":1441,"high":1329,"low":294,"close":1784,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1784},"2025-06-26",0.42,16.67,86500,{"date":1798,"open":1503,"high":1441,"low":1477,"close":1441,"change":505,"percent_change":965,"volume":1799,"transactions":9,"vwap":1441},"2025-06-25",10300,{"date":1801,"open":1466,"high":1520,"low":1466,"close":1239,"change":365,"percent_change":1794,"volume":851,"transactions":9,"vwap":1239},"2025-06-24",{"date":1803,"open":1525,"high":1525,"low":1526,"close":1526,"change":923,"percent_change":1804,"volume":1382,"transactions":9,"vwap":1526},"2025-06-23",-3.63,{"date":1806,"open":295,"high":1719,"low":1524,"close":1524,"change":208,"percent_change":605,"volume":1807,"transactions":9,"vwap":1524},"2025-06-20",4300,{"date":1809,"open":1440,"high":1434,"low":1389,"close":1417,"change":513,"percent_change":504,"volume":905,"transactions":9,"vwap":1417},"2025-06-18",{"date":1811,"open":1413,"high":1711,"low":1413,"close":1239,"change":760,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1239},"2025-06-17",-4.38,10400,{"date":1815,"open":294,"high":1657,"low":1418,"close":1520,"change":365,"percent_change":1699,"volume":1816,"transactions":9,"vwap":1520},"2025-06-16",6200,{"date":1818,"open":1441,"high":1425,"low":1526,"close":294,"change":565,"percent_change":1158,"volume":1527,"transactions":9,"vwap":294},"2025-06-13",{"date":1820,"open":295,"high":295,"low":294,"close":295,"change":543,"percent_change":1196,"volume":1821,"transactions":9,"vwap":295},"2025-06-12",8400,{"date":1823,"open":1440,"high":1440,"low":1417,"close":1619,"change":1435,"percent_change":1824,"volume":1574,"transactions":9,"vwap":1619},"2025-06-11",-4.65,{"date":1826,"open":1512,"high":1434,"low":1499,"close":1652,"change":21,"percent_change":1827,"volume":1634,"transactions":9,"vwap":1652},"2025-06-10",-1.9,{"date":1829,"open":1719,"high":1451,"low":1652,"close":1637,"change":565,"percent_change":1586,"volume":1830,"transactions":9,"vwap":1637},"2025-06-09",12600,{"date":1832,"open":938,"high":938,"low":1719,"close":1719,"change":153,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1719},"2025-06-06",1.51,2100,{"date":1836,"open":1719,"high":1743,"low":1657,"close":1657,"change":329,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1657},"2025-06-05",-0.38,7400,{"date":1840,"open":1440,"high":938,"low":1440,"close":1453,"change":831,"percent_change":1618,"volume":1841,"transactions":9,"vwap":1453},"2025-06-04",8600,{"date":1843,"open":1726,"high":1432,"low":1433,"close":1433,"change":276,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1433},"2025-06-03",-5.11,5800,{"date":1847,"open":1452,"high":1452,"low":1520,"close":1451,"change":788,"percent_change":1049,"volume":1848,"transactions":9,"vwap":1451},"2025-06-02",5000,{"date":1850,"open":1442,"high":1442,"low":1530,"close":1425,"change":304,"percent_change":461,"volume":1851,"transactions":9,"vwap":1425},"2025-05-30",5500,{"date":1853,"open":1743,"high":1743,"low":1512,"close":1706,"change":380,"percent_change":380,"volume":1851,"transactions":9,"vwap":1706},"2025-05-29",{"date":1855,"open":1425,"high":1432,"low":1425,"close":1706,"change":877,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1706},"2025-05-28",4.28,6700,{"date":1859,"open":1719,"high":1726,"low":1525,"close":1525,"change":404,"percent_change":1744,"volume":1662,"transactions":9,"vwap":1525},"2025-05-27",{"date":1861,"open":1426,"high":1726,"low":1426,"close":1726,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1726},"2025-05-23",0.19,7.57,6100,{"date":1866,"open":1520,"high":1451,"low":1417,"close":1520,"change":365,"percent_change":1699,"volume":1867,"transactions":9,"vwap":1520},"2025-05-22",18400,{"date":1869,"open":1499,"high":938,"low":1619,"close":294,"change":21,"percent_change":1324,"volume":1870,"transactions":9,"vwap":294},"2025-05-21",21800,{"date":1872,"open":1657,"high":1670,"low":1530,"close":1530,"change":233,"percent_change":260,"volume":1474,"transactions":9,"vwap":1530},"2025-05-20",{"date":1874,"open":1706,"high":1726,"low":1433,"close":1637,"change":380,"percent_change":380,"volume":1375,"transactions":9,"vwap":1637},"2025-05-19",{"date":1876,"open":1551,"high":1431,"low":1551,"close":1637,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1637},"2025-05-16",0.23,9.58,57100,{"date":1881,"open":1237,"high":1239,"low":1237,"close":1239,"change":90,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1239},"2025-05-15",10.09,15800,{"date":1885,"open":1543,"high":767,"low":1249,"close":1227,"change":804,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1227},"2025-05-14",-4.39,11200,{"date":1889,"open":1385,"high":1551,"low":1243,"close":1385,"change":831,"percent_change":1726,"volume":1890,"transactions":9,"vwap":1385},"2025-05-13",39900,{"date":1892,"open":1543,"high":767,"low":1406,"close":1406,"change":505,"percent_change":1893,"volume":1662,"transactions":9,"vwap":1406},"2025-05-12",5.71,{"date":1895,"open":1526,"high":1526,"low":1249,"close":1311,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1311},"2025-05-09",-0.27,-11.39,20600,{"date":1900,"open":1619,"high":1619,"low":767,"close":1503,"change":372,"percent_change":1686,"volume":1901,"transactions":9,"vwap":1503},"2025-05-08",4800,{"date":1903,"open":1239,"high":1418,"low":767,"close":767,"change":380,"percent_change":380,"volume":1587,"transactions":9,"vwap":767},"2025-05-07",{"date":1905,"open":1413,"high":1417,"low":767,"close":767,"change":760,"percent_change":1906,"volume":901,"transactions":9,"vwap":767},"2025-05-06",-4.56,{"date":1908,"open":1503,"high":294,"low":1477,"close":1412,"change":380,"percent_change":380,"volume":1864,"transactions":9,"vwap":1412},"2025-05-05",{"date":1910,"open":1619,"high":294,"low":1412,"close":1412,"change":380,"percent_change":380,"volume":1911,"transactions":9,"vwap":1412},"2025-05-02",4900,{"date":1913,"open":1389,"high":1418,"low":1477,"close":1412,"change":153,"percent_change":403,"volume":843,"transactions":9,"vwap":1412},"2025-05-01",{"date":1915,"open":1478,"high":1499,"low":1477,"close":1503,"change":233,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1503},"2025-04-30",-3.27,6000,{"date":1919,"open":1499,"high":1530,"low":767,"close":1478,"change":233,"percent_change":796,"volume":1920,"transactions":9,"vwap":1478},"2025-04-29",15100,{"date":1922,"open":1307,"high":1424,"low":1239,"close":1499,"change":380,"percent_change":380,"volume":1346,"transactions":9,"vwap":1499},"2025-04-28",{"date":1924,"open":1417,"high":1499,"low":1618,"close":1499,"change":859,"percent_change":640,"volume":1925,"transactions":9,"vwap":1499},"2025-04-25",9600,{"date":182,"open":1417,"high":1619,"low":1466,"close":1418,"change":365,"percent_change":1482,"volume":1838,"transactions":9,"vwap":1418}]