[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDXS":3,"homepage-market-summary":29,"stock-historical-CDXS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CDXS","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},"Codexis, Inc.","Nasdaq",null,"INDUSTRIAL ORGANIC CHEMICALS","Codexis Inc is a biotechnology company engaged in providing enzyme-based technology solutions to improve pharmaceutical manufacturing processes. The company operates through two key business areas: the ECO Synthesis manufacturing platform and small molecule pharma biocatalysis. The ECO Synthesis platform focuses on developing enzymatic processes for the large-scale manufacture of RNA interference therapeutics, while the biocatalysis business utilizes engineered enzymes to enhance efficiency, yield, and sustainability in small molecule drug manufacturing. Geographically, it derives maximum revenue from the Americas.","146","Redwood City, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.36,1.39,1.405,1.345,0,551848.122691,3544,1.3725,2.98,0.95999998,1373018.73944458,19.8,4138,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},3.87,1219362,445067184.861145,-39.01,"2025-04-22",[181,182,190,198,204,212,222,230,235,244,252,258,267,274,282,291,300,306,311,318,326,334,343,353,363,373,381,389,397,406,414,421,428,437,446,453,458,465,472,479,486,492,497,504,513,519,525,532,538,546,554,564,574,583,592,599,605,612,620,628,637,644,651,655,663,669,676,682,687,694,699,703,709,715,720,724,728,733,737,740,744,749,755,761,769,773,777,784,790,795,799,803,808,812,816,820,824,829,832,837,841,846,852,856,862,867,872,879,884,889,895,899,903,908,911,916,920,923,927,932,936,939,943,947,953,960,967,972,977,982,986,990,996,1001,1005,1009,1013,1018,1021,1024,1029,1034,1040,1046,1052,1056,1061,1067,1073,1079,1084,1090,1094,1097,1101,1105,1111,1115,1120,1124,1128,1132,1136,1141,1144,1149,1153,1157,1161,1165,1169,1172,1176,1180,1183,1187,1192,1196,1200,1204,1208,1212,1215,1218,1221,1225,1229,1233,1236,1240,1244,1248,1251,1255,1258,1261,1264,1267,1271,1275,1279,1283,1287,1292,1296,1300,1304,1308,1311,1314,1317,1320,1324,1327,1331,1334,1338,1342,1346,1350,1354,1357,1362,1367,1371,1375,1379,1383,1387,1391,1395,1399,1403,1408,1412,1416,1420,1423,1427,1431,1435,1438,1441,1446,1450,1454,1459,1462,1466,1470,1475,1478,1481,1484,1488,1492,1495,1498,1502,1505,1508,1512,1516,1520,1524,1527,1530,1533,1537,1540,1543,1546,1549,1552,1557,1561,1564,1567,1571,1575,1580,1583,1587,1592,1598,1605,1609,1615,1618,1621,1625,1629,1633,1637,1641,1644,1648,1652,1656,1661,1666,1673,1680,1685,1689,1693,1696,1699,1704,1707,1712,1716,1720,1724,1728,1732,1736,1740,1744,1748,1751,1754,1758,1761,1765,1769,1773,1777,1780,1784,1788,1791,1794,1798,1801,1805,1809,1813,1817,1821,1825,1829,1832,1836,1840,1844,1848,1852,1855,1859,1863,1867,1870,1874,1878,1883,1886,1890,1894,1898,1901,1904,1907,1910,1913],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":17,"high":184,"low":81,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.41,-0.03,-2.16,752102.050764,4075,1.3612,{"date":191,"open":16,"high":18,"low":192,"close":17,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",1.35,0.04,2.96,909825.813716,5334,1.3818,{"date":199,"open":16,"high":17,"low":192,"close":192,"change":111,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",-0.74,606563.327591,3690,1.3642,{"date":205,"open":206,"high":17,"low":207,"close":16,"change":193,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",1.31,1.3091,3.03,699207.40654,4251,1.3609,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",1.38,1.4,1.32,-0.05,-3.65,464717.349436,3130,1.3519,{"date":223,"open":214,"high":224,"low":192,"close":225,"change":111,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",1.42,1.37,-0.72,863609.551777,3948,1.3853,{"date":231,"open":17,"high":215,"low":216,"close":214,"change":111,"percent_change":226,"volume":232,"transactions":233,"vwap":234},"2026-09-23",627709.847571,3673,1.3683,{"date":236,"open":17,"high":237,"low":238,"close":17,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",1.43,1.3801,0.01,0.72,1039817.334823,4535,1.4043,{"date":245,"open":214,"high":237,"low":246,"close":214,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",1.355,0.02,1.47,539731.999094,4565,1.3823,{"date":253,"open":216,"high":215,"low":254,"close":16,"change":193,"percent_change":208,"volume":255,"transactions":256,"vwap":257},"2026-09-18",1.311,2875893.999001,4425,1.3583,{"date":259,"open":214,"high":260,"low":261,"close":216,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-17",1.44,1.27,-0.02,-1.49,1181438.561947,7551,1.3175,{"date":268,"open":224,"high":237,"low":81,"close":81,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-16",-0.06,-4.29,954278.722609,4137,1.3621,{"date":275,"open":248,"high":276,"low":214,"close":215,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-15",1.49,-0.08,-5.41,608381.52403,5151,1.4381,{"date":283,"open":284,"high":285,"low":237,"close":286,"change":287,"percent_change":88,"volume":288,"transactions":289,"vwap":290},"2026-09-14",1.45,1.5,1.48,0.015,477565.870225,3920,1.4708,{"date":292,"open":284,"high":293,"low":237,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-11",1.475,1.465,0.025,1.74,505061.911421,4584,1.4584,{"date":301,"open":224,"high":284,"low":18,"close":260,"change":239,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-10",0.7,467305.829881,3896,1.4299,{"date":307,"open":237,"high":284,"low":224,"close":237,"change":20,"percent_change":20,"volume":308,"transactions":309,"vwap":310},"2026-09-09",513300.187902,3334,1.434,{"date":312,"open":286,"high":285,"low":313,"close":237,"change":185,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-08",1.425,-2.05,655402.996991,6804,1.4617,{"date":319,"open":237,"high":320,"low":237,"close":321,"change":193,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-04",1.4832,1.46,2.82,757840.130982,5038,1.4498,{"date":327,"open":286,"high":328,"low":184,"close":224,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-03",1.4999,-0.055,-3.73,1010687.608348,8260,1.4366,{"date":335,"open":336,"high":337,"low":248,"close":293,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-02",1.52,1.59,-0.035,-2.32,987393.635569,4582,1.5204,{"date":344,"open":345,"high":346,"low":285,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-01",1.67,1.695,1.51,-0.19,-11.18,1067725.178867,4338,1.5845,{"date":354,"open":337,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-31",1.715,1.56,1.7,0.11,6.92,1388937.060165,7490,1.6481,{"date":364,"open":365,"high":366,"low":367,"close":337,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-28",1.66,1.68,1.58,-0.07,-4.22,634645.783436,3760,1.6168,{"date":374,"open":375,"high":365,"low":376,"close":365,"change":239,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-27",1.64,1.6,0.61,591840.694138,4267,1.6325,{"date":382,"open":366,"high":357,"low":383,"close":384,"change":185,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-26",1.61,1.65,-1.79,559980.748541,3934,1.6512,{"date":390,"open":345,"high":391,"low":392,"close":366,"change":247,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-25",1.72,1.661,1.2,811016.087711,5145,1.6897,{"date":398,"open":399,"high":400,"low":401,"close":365,"change":111,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-24",1.69,1.765,1.631,-0.6,1359790.966993,7363,1.7053,{"date":407,"open":376,"high":346,"low":408,"close":345,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-21",1.576,0.09,5.7,1257998.135802,5465,1.6425,{"date":415,"open":376,"high":416,"low":356,"close":367,"change":262,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-20",1.649,-1.25,1282379.647353,6516,1.5831,{"date":422,"open":347,"high":384,"low":347,"close":376,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-19",0.1,6.67,1978236.752659,8267,1.5962,{"date":429,"open":430,"high":431,"low":286,"close":285,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-18",1.57,1.5996,-0.09,-5.66,939554.885441,3968,1.5063,{"date":438,"open":430,"high":439,"low":440,"close":337,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-17",1.62,1.55,0.03,1.92,1199659.614114,4684,1.5835,{"date":447,"open":383,"high":439,"low":347,"close":356,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-14",-0.04,-2.5,1244543.491174,5898,1.5585,{"date":454,"open":383,"high":365,"low":367,"close":376,"change":20,"percent_change":20,"volume":455,"transactions":456,"vwap":457},"2026-08-13",1359595.994656,5985,1.6221,{"date":459,"open":276,"high":365,"low":286,"close":376,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-12",0.12,8.11,1608405.666589,10915,1.6107,{"date":466,"open":347,"high":467,"low":321,"close":286,"change":262,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-11",1.531,-1.33,859098.927457,8802,1.4899,{"date":473,"open":248,"high":474,"low":321,"close":285,"change":441,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-10",1.54,2.04,1981811.292322,7964,1.4904,{"date":480,"open":276,"high":285,"low":481,"close":248,"change":111,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-07",1.455,-0.68,764477.292719,5117,1.4778,{"date":487,"open":284,"high":347,"low":260,"close":286,"change":441,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-06",2.07,934114.062085,8931,1.4766,{"date":493,"open":237,"high":248,"low":18,"close":284,"change":247,"percent_change":215,"volume":494,"transactions":495,"vwap":496},"2026-08-05",781153.245488,5045,1.4454,{"date":498,"open":284,"high":499,"low":224,"close":237,"change":262,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-04",1.495,-1.38,686131.205723,5065,1.4517,{"date":505,"open":215,"high":506,"low":507,"close":284,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-03",1.505,1.395,0.05,3.57,805952.802054,4640,1.4535,{"date":514,"open":286,"high":515,"low":214,"close":215,"change":277,"percent_change":278,"volume":516,"transactions":517,"vwap":518},"2026-07-31",1.496,1134297.605926,7182,1.4051,{"date":520,"open":276,"high":506,"low":321,"close":286,"change":239,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-30",0.68,736017.544261,5907,1.4826,{"date":526,"open":276,"high":527,"low":321,"close":248,"change":185,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-29",1.53,-2,1005696.086573,7813,1.487,{"date":533,"open":347,"high":527,"low":286,"close":285,"change":217,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-28",-3.23,1503170.421147,7714,1.5025,{"date":539,"open":276,"high":540,"low":286,"close":440,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-27",1.635,0.07,4.73,4018973.473601,15689,1.539,{"date":547,"open":548,"high":430,"low":260,"close":286,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-24",1.485,-0.51,-25.63,10348838.441554,29312,1.4991,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":368,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",2.03,2.06,1.97,1.99,-3.4,623145.238272,3292,2.0009,{"date":565,"open":566,"high":567,"low":568,"close":557,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-22",2.2,2.225,2.045,-0.14,-6.36,773937.224487,3423,2.0807,{"date":575,"open":576,"high":577,"low":578,"close":566,"change":111,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-21",2.21,2.299,2.17,-0.45,1512256.746533,3679,2.2012,{"date":584,"open":585,"high":586,"low":587,"close":576,"change":185,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-20",2.26,2.27,2.14,-1.34,506418.760395,4337,2.203,{"date":593,"open":594,"high":585,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-17",2.11,2.24,0.08,3.7,404500,{"date":600,"open":601,"high":566,"low":594,"close":602,"change":217,"percent_change":603,"volume":604,"transactions":9,"vwap":602},"2026-07-16",2.18,2.16,-2.26,393900,{"date":606,"open":607,"high":608,"low":609,"close":576,"change":596,"percent_change":610,"volume":611,"transactions":9,"vwap":576},"2026-07-15",2.15,2.23,2.12,3.76,495000,{"date":613,"open":614,"high":615,"low":609,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-14",2.28,2.3,2.13,-0.12,-5.33,925700,{"date":621,"open":622,"high":623,"low":608,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-13",2.42,2.49,2.25,-0.18,-7.41,579600,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-10",2.56,2.57,2.37,2.43,-0.13,-5.08,550500,{"date":638,"open":639,"high":640,"low":641,"close":630,"change":448,"percent_change":642,"volume":643,"transactions":9,"vwap":630},"2026-07-09",2.62,2.66,2.53,-1.54,494100,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":20,"percent_change":20,"volume":650,"transactions":9,"vwap":649},"2026-07-08",2.58,2.65,2.51,2.6,536300,{"date":652,"open":639,"high":640,"low":653,"close":649,"change":269,"percent_change":603,"volume":654,"transactions":9,"vwap":649},"2026-07-07",2.46,774300,{"date":656,"open":657,"high":658,"low":659,"close":640,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":640},"2026-07-06",2.47,2.7,2.45,0.19,7.69,810600,{"date":664,"open":665,"high":666,"low":665,"close":657,"change":596,"percent_change":667,"volume":668,"transactions":9,"vwap":657},"2026-07-02",2.4,2.5,3.35,1356100,{"date":670,"open":671,"high":665,"low":601,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-01",2.31,2.39,0.13,5.75,1034000,{"date":677,"open":678,"high":679,"low":624,"close":585,"change":368,"percent_change":680,"volume":681,"transactions":9,"vwap":585},"2026-06-30",2.33,2.34,-3,759900,{"date":683,"open":684,"high":672,"low":671,"close":678,"change":269,"percent_change":685,"volume":686,"transactions":9,"vwap":678},"2026-06-29",2.38,-2.51,757000,{"date":688,"open":608,"high":689,"low":690,"close":672,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":672},"2026-06-26",2.41,2.22,0.14,6.22,2386600,{"date":695,"open":696,"high":684,"low":690,"close":624,"change":262,"percent_change":697,"volume":698,"transactions":9,"vwap":624},"2026-06-25",2.29,-0.88,1421200,{"date":700,"open":672,"high":659,"low":585,"close":586,"change":617,"percent_change":701,"volume":702,"transactions":9,"vwap":586},"2026-06-24",-5.02,1123200,{"date":704,"open":678,"high":705,"low":706,"close":672,"change":247,"percent_change":707,"volume":708,"transactions":9,"vwap":672},"2026-06-23",2.44,2.32,0.84,396300,{"date":710,"open":649,"high":649,"low":711,"close":632,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":632},"2026-06-22",2.35,-0.2,-7.78,1052900,{"date":716,"open":630,"high":717,"low":622,"close":631,"change":409,"percent_change":718,"volume":719,"transactions":9,"vwap":631},"2026-06-18",2.64,3.63,1748100,{"date":721,"open":722,"high":639,"low":653,"close":722,"change":20,"percent_change":20,"volume":723,"transactions":9,"vwap":722},"2026-06-17",2.48,783700,{"date":725,"open":623,"high":649,"low":653,"close":722,"change":111,"percent_change":726,"volume":727,"transactions":9,"vwap":722},"2026-06-16",-0.4,349500,{"date":729,"open":722,"high":730,"low":659,"close":623,"change":409,"percent_change":731,"volume":732,"transactions":9,"vwap":623},"2026-06-15",2.55,3.75,488100,{"date":734,"open":648,"high":648,"low":684,"close":665,"change":111,"percent_change":735,"volume":736,"transactions":9,"vwap":665},"2026-06-12",-0.41,350700,{"date":738,"open":632,"high":622,"low":678,"close":689,"change":106,"percent_change":730,"volume":739,"transactions":9,"vwap":689},"2026-06-11",414000,{"date":741,"open":659,"high":648,"low":679,"close":711,"change":617,"percent_change":742,"volume":743,"transactions":9,"vwap":711},"2026-06-10",-4.86,693700,{"date":745,"open":649,"high":746,"low":633,"close":657,"change":569,"percent_change":747,"volume":748,"transactions":9,"vwap":657},"2026-06-09",2.69,-5.36,1054100,{"date":750,"open":639,"high":751,"low":649,"close":752,"change":508,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-08",2.68,2.61,1.95,554300,{"date":756,"open":757,"high":757,"low":623,"close":630,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":630},"2026-06-05",2.77,-0.24,-8.57,1360700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":596,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-04",2.73,2.91,2.72,2.8,2.94,1155300,{"date":770,"open":746,"high":766,"low":717,"close":765,"change":441,"percent_change":771,"volume":772,"transactions":9,"vwap":765},"2026-06-03",1.12,1234200,{"date":774,"open":647,"high":765,"low":639,"close":746,"change":247,"percent_change":775,"volume":776,"transactions":9,"vwap":746},"2026-06-02",0.75,505900,{"date":778,"open":779,"high":757,"low":640,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-01",2.75,2.67,-0.1,-3.61,482000,{"date":785,"open":786,"high":787,"low":788,"close":757,"change":247,"percent_change":37,"volume":789,"transactions":9,"vwap":757},"2026-05-29",2.76,2.85,2.71,995800,{"date":791,"open":639,"high":792,"low":649,"close":779,"change":358,"percent_change":793,"volume":794,"transactions":9,"vwap":779},"2026-05-28",2.79,4.17,932100,{"date":796,"open":649,"high":779,"low":797,"close":717,"change":193,"percent_change":474,"volume":798,"transactions":9,"vwap":717},"2026-05-27",2.59,595900,{"date":800,"open":641,"high":649,"low":666,"close":649,"change":358,"percent_change":801,"volume":802,"transactions":9,"vwap":649},"2026-05-26",4.42,584000,{"date":804,"open":805,"high":646,"low":633,"close":623,"change":448,"percent_change":806,"volume":807,"transactions":9,"vwap":623},"2026-05-22",2.54,-1.58,865200,{"date":809,"open":730,"high":649,"low":653,"close":641,"change":217,"percent_change":810,"volume":811,"transactions":9,"vwap":641},"2026-05-21",-1.94,694900,{"date":813,"open":653,"high":646,"low":665,"close":646,"change":460,"percent_change":814,"volume":815,"transactions":9,"vwap":646},"2026-05-20",4.88,905200,{"date":817,"open":666,"high":730,"low":711,"close":653,"change":432,"percent_change":818,"volume":819,"transactions":9,"vwap":653},"2026-05-19",-3.53,659700,{"date":821,"open":722,"high":646,"low":622,"close":730,"change":409,"percent_change":822,"volume":823,"transactions":9,"vwap":730},"2026-05-18",3.66,731300,{"date":825,"open":666,"high":805,"low":665,"close":653,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":653},"2026-05-15",-0.11,-4.28,773900,{"date":830,"open":648,"high":751,"low":705,"close":631,"change":541,"percent_change":766,"volume":831,"transactions":9,"vwap":631},"2026-05-14",794800,{"date":833,"open":805,"high":834,"low":653,"close":666,"change":448,"percent_change":835,"volume":836,"transactions":9,"vwap":666},"2026-05-13",2.63,-1.57,918700,{"date":838,"open":834,"high":746,"low":648,"close":805,"change":826,"percent_change":839,"volume":840,"transactions":9,"vwap":805},"2026-05-12",-4.15,938900,{"date":842,"open":843,"high":24,"low":639,"close":647,"change":712,"percent_change":844,"volume":845,"transactions":9,"vwap":647},"2026-05-11",2.9,-7.02,1413500,{"date":847,"open":649,"high":848,"low":630,"close":787,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":787},"2026-05-08",2.92,0.27,10.47,1826200,{"date":853,"open":780,"high":786,"low":730,"close":646,"change":277,"percent_change":854,"volume":855,"transactions":9,"vwap":646},"2026-05-07",-3.01,1695100,{"date":857,"open":858,"high":859,"low":649,"close":640,"change":432,"percent_change":860,"volume":861,"transactions":9,"vwap":640},"2026-05-06",2.78,2.89,-3.27,1811400,{"date":863,"open":805,"high":757,"low":805,"close":779,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":779},"2026-05-05",0.24,9.56,1722900,{"date":868,"open":658,"high":788,"low":648,"close":648,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":648},"2026-05-04",-0.16,-5.99,995200,{"date":873,"open":874,"high":875,"low":640,"close":780,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":780},"2026-05-01",2.83,2.86,-0.15,-5.32,855500,{"date":880,"open":881,"high":764,"low":757,"close":322,"change":239,"percent_change":882,"volume":883,"transactions":9,"vwap":322},"2026-04-30",2.81,0.36,1067300,{"date":885,"open":757,"high":886,"low":788,"close":881,"change":111,"percent_change":887,"volume":888,"transactions":9,"vwap":881},"2026-04-29",2.87,-0.35,1332900,{"date":890,"open":639,"high":891,"low":752,"close":322,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":322},"2026-04-28",2.84,0.17,6.42,1462600,{"date":896,"open":649,"high":891,"low":649,"close":647,"change":441,"percent_change":897,"volume":898,"transactions":9,"vwap":647},"2026-04-27",1.15,1519300,{"date":900,"open":648,"high":751,"low":666,"close":639,"change":423,"percent_change":901,"volume":902,"transactions":9,"vwap":639},"2026-04-24",3.97,1745200,{"date":904,"open":653,"high":630,"low":684,"close":905,"change":508,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-04-23",2.52,2.02,1105800,{"date":909,"open":705,"high":648,"low":689,"close":657,"change":106,"percent_change":623,"volume":910,"transactions":9,"vwap":657},"2026-04-22",815000,{"date":912,"open":717,"high":717,"low":684,"close":689,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":689},"2026-04-21",-0.21,-8.02,1390900,{"date":917,"open":805,"high":658,"low":641,"close":639,"change":441,"percent_change":918,"volume":919,"transactions":9,"vwap":639},"2026-04-20",1.16,1039100,{"date":921,"open":630,"high":779,"low":805,"close":797,"change":508,"percent_change":558,"volume":922,"transactions":9,"vwap":797},"2026-04-17",1419600,{"date":924,"open":705,"high":631,"low":689,"close":805,"change":596,"percent_change":925,"volume":926,"transactions":9,"vwap":805},"2026-04-16",3.25,1308000,{"date":928,"open":632,"high":623,"low":929,"close":653,"change":409,"percent_change":930,"volume":931,"transactions":9,"vwap":653},"2026-04-15",2.36,3.8,1264900,{"date":933,"open":671,"high":633,"low":696,"close":632,"change":541,"percent_change":934,"volume":935,"transactions":9,"vwap":632},"2026-04-14",3.04,1343000,{"date":937,"open":595,"high":679,"low":608,"close":615,"change":106,"percent_change":751,"volume":938,"transactions":9,"vwap":615},"2026-04-13",926100,{"date":940,"open":665,"high":653,"low":602,"close":595,"change":869,"percent_change":941,"volume":942,"transactions":9,"vwap":595},"2026-04-10",-6.67,1708600,{"date":944,"open":576,"high":659,"low":607,"close":665,"change":660,"percent_change":945,"volume":946,"transactions":9,"vwap":665},"2026-04-09",8.6,3290600,{"date":948,"open":949,"high":608,"low":949,"close":576,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":576},"2026-04-08",2.01,0.23,11.62,2206300,{"date":954,"open":955,"high":559,"low":956,"close":957,"change":409,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-07",1.87,1.81,1.98,4.76,1951400,{"date":961,"open":962,"high":558,"low":963,"close":964,"change":541,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-06",1.78,1.77,1.89,3.85,1320200,{"date":968,"open":345,"high":969,"low":345,"close":969,"change":596,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-02",1.82,4.6,786400,{"date":973,"open":365,"high":974,"low":365,"close":296,"change":358,"percent_change":975,"volume":976,"transactions":9,"vwap":296},"2026-04-01",1.83,6.75,1485300,{"date":978,"open":336,"high":384,"low":336,"close":979,"change":358,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-03-31",1.63,7.24,898900,{"date":983,"open":430,"high":376,"low":285,"close":336,"change":269,"percent_change":984,"volume":985,"transactions":9,"vwap":336},"2026-03-30",-3.8,1068300,{"date":987,"open":439,"high":375,"low":430,"close":367,"change":277,"percent_change":988,"volume":989,"transactions":9,"vwap":367},"2026-03-27",-4.82,1000300,{"date":991,"open":992,"high":993,"low":375,"close":365,"change":432,"percent_change":994,"volume":995,"transactions":9,"vwap":365},"2026-03-26",1.71,1.75,-5.14,732000,{"date":997,"open":399,"high":998,"low":399,"close":993,"change":596,"percent_change":999,"volume":1000,"transactions":9,"vwap":993},"2026-03-25",1.79,4.79,1155900,{"date":1002,"open":356,"high":992,"low":440,"close":345,"change":106,"percent_change":1003,"volume":1004,"transactions":9,"vwap":345},"2026-03-24",3.73,1379300,{"date":1006,"open":367,"high":384,"low":237,"close":383,"change":239,"percent_change":1007,"volume":1008,"transactions":9,"vwap":383},"2026-03-23",0.62,1950600,{"date":1010,"open":365,"high":345,"low":440,"close":376,"change":368,"percent_change":1011,"volume":1012,"transactions":9,"vwap":376},"2026-03-20",-4.19,1823300,{"date":1014,"open":237,"high":345,"low":224,"close":345,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":345},"2026-03-19",0.2,13.61,1995400,{"date":1019,"open":321,"high":440,"low":184,"close":248,"change":20,"percent_change":20,"volume":1020,"transactions":9,"vwap":248},"2026-03-18",1853400,{"date":1022,"open":276,"high":356,"low":224,"close":248,"change":185,"percent_change":528,"volume":1023,"transactions":9,"vwap":248},"2026-03-17",2607500,{"date":1025,"open":439,"high":1026,"low":276,"close":285,"change":826,"percent_change":1027,"volume":1028,"transactions":9,"vwap":285},"2026-03-16",1.76,-6.83,3095100,{"date":1030,"open":391,"high":1031,"low":474,"close":383,"change":781,"percent_change":1032,"volume":1033,"transactions":9,"vwap":383},"2026-03-13",1.94,-5.85,6129300,{"date":1035,"open":1036,"high":616,"low":979,"close":992,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":992},"2026-03-12",1.93,0.44,34.65,41024000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":261,"change":441,"percent_change":622,"volume":1045,"transactions":9,"vwap":261},"2026-03-11",1.25,1.29,1.18,9799000,{"date":1047,"open":261,"high":1043,"low":1048,"close":1049,"change":111,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-03-10",1.21,1.24,-0.8,925400,{"date":1053,"open":1054,"high":1043,"low":897,"close":1042,"change":247,"percent_change":979,"volume":1055,"transactions":9,"vwap":1042},"2026-03-09",1.23,1125700,{"date":1057,"open":1054,"high":1058,"low":897,"close":1054,"change":185,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1054},"2026-03-06",1.26,-2.38,1779800,{"date":1062,"open":1063,"high":1043,"low":1063,"close":1058,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1058},"2026-03-05",1.09,0.18,16.67,5461700,{"date":1068,"open":101,"high":1069,"low":25,"close":1070,"change":423,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-04",1.11,1.08,10.2,1824400,{"date":1074,"open":45,"high":1075,"low":25,"close":1076,"change":448,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-03",1.03,0.98000002,-3.92,1954100,{"date":1080,"open":88,"high":1063,"low":1081,"close":88,"change":239,"percent_change":1082,"volume":1083,"transactions":9,"vwap":88},"2026-03-02",0.97000003,0.99,2630900,{"date":1085,"open":1086,"high":1087,"low":45,"close":101,"change":269,"percent_change":1088,"volume":1089,"transactions":9,"vwap":101},"2026-02-27",1.05,1.07,-5.61,1238000,{"date":1091,"open":771,"high":393,"low":1086,"close":1087,"change":217,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1087},"2026-02-26",-4.46,1194100,{"date":1095,"open":771,"high":1049,"low":1069,"close":771,"change":239,"percent_change":66,"volume":1096,"transactions":9,"vwap":771},"2026-02-25",1596000,{"date":1098,"open":1069,"high":1044,"low":1063,"close":1069,"change":193,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1069},"2026-02-24",3.74,1655300,{"date":1102,"open":918,"high":1044,"low":1086,"close":1087,"change":781,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1087},"2026-02-23",-8.55,1098800,{"date":1106,"open":1107,"high":59,"low":1108,"close":1107,"change":111,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-02-20",1.17,1.14,-0.85,1752000,{"date":1112,"open":1107,"high":1048,"low":897,"close":1044,"change":239,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1044},"2026-02-19",0.85,709700,{"date":1116,"open":59,"high":1117,"low":1108,"close":1107,"change":448,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1107},"2026-02-18",1.22,-3.31,1064200,{"date":1121,"open":393,"high":1054,"low":918,"close":1048,"change":239,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1048},"2026-02-17",0.83,927000,{"date":1125,"open":59,"high":1126,"low":59,"close":393,"change":247,"percent_change":399,"volume":1127,"transactions":9,"vwap":393},"2026-02-13",1.28,1380700,{"date":1129,"open":393,"high":1117,"low":771,"close":1044,"change":111,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1044},"2026-02-12",-0.84,1486000,{"date":1133,"open":1058,"high":261,"low":918,"close":59,"change":269,"percent_change":1134,"volume":1135,"transactions":9,"vwap":59},"2026-02-11",-4.8,1557300,{"date":1137,"open":1043,"high":1138,"low":1049,"close":1042,"change":448,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1042},"2026-02-10",1.33,-3.1,857400,{"date":1142,"open":1138,"high":192,"low":1126,"close":1043,"change":448,"percent_change":854,"volume":1143,"transactions":9,"vwap":1043},"2026-02-09",691200,{"date":1145,"open":1146,"high":16,"low":261,"close":1138,"change":106,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1138},"2026-02-06",1.3,4.72,1202200,{"date":1150,"open":1146,"high":81,"low":1049,"close":261,"change":217,"percent_change":1151,"volume":1152,"transactions":9,"vwap":261},"2026-02-05",-3.79,1667800,{"date":1154,"open":225,"high":17,"low":1126,"close":216,"change":448,"percent_change":1155,"volume":1156,"transactions":9,"vwap":216},"2026-02-04",-2.94,1537700,{"date":1158,"open":224,"high":286,"low":206,"close":16,"change":277,"percent_change":1159,"volume":1160,"transactions":9,"vwap":16},"2026-02-03",-5.56,983500,{"date":1162,"open":1058,"high":321,"low":1042,"close":260,"change":1015,"percent_change":1163,"volume":1164,"transactions":9,"vwap":260},"2026-02-02",16.13,1723000,{"date":1166,"open":1146,"high":1146,"low":1117,"close":1049,"change":269,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1049},"2026-01-30",-4.62,1078700,{"date":1170,"open":1146,"high":81,"low":1058,"close":1146,"change":239,"percent_change":131,"volume":1171,"transactions":9,"vwap":1146},"2026-01-29",1595700,{"date":1173,"open":321,"high":286,"low":1126,"close":1043,"change":569,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1043},"2026-01-28",-9.79,1708300,{"date":1177,"open":474,"high":440,"low":216,"close":237,"change":617,"percent_change":1178,"volume":1179,"transactions":9,"vwap":237},"2026-01-27",-7.74,2674700,{"date":1181,"open":399,"high":992,"low":474,"close":440,"change":634,"percent_change":1178,"volume":1182,"transactions":9,"vwap":440},"2026-01-26",1287000,{"date":1184,"open":969,"high":964,"low":365,"close":366,"change":876,"percent_change":1185,"volume":1186,"transactions":9,"vwap":366},"2026-01-23",-8.2,1222200,{"date":1188,"open":391,"high":1189,"low":992,"close":974,"change":460,"percent_change":1190,"volume":1191,"transactions":9,"vwap":974},"2026-01-22",1.85,7.02,777500,{"date":1193,"open":439,"high":391,"low":439,"close":992,"change":423,"percent_change":1194,"volume":1195,"transactions":9,"vwap":992},"2026-01-21",6.21,415000,{"date":1197,"open":384,"high":366,"low":383,"close":383,"change":269,"percent_change":1198,"volume":1199,"transactions":9,"vwap":383},"2026-01-20",-3.59,549400,{"date":1201,"open":998,"high":998,"low":345,"close":345,"change":826,"percent_change":1202,"volume":1203,"transactions":9,"vwap":345},"2026-01-16",-6.18,442800,{"date":1205,"open":963,"high":998,"low":1206,"close":962,"change":20,"percent_change":20,"volume":1207,"transactions":9,"vwap":962},"2026-01-15",1.73,384700,{"date":1209,"open":992,"high":998,"low":357,"close":962,"change":541,"percent_change":1210,"volume":1211,"transactions":9,"vwap":962},"2026-01-14",4.09,560100,{"date":1213,"open":366,"high":391,"low":365,"close":992,"change":441,"percent_change":998,"volume":1214,"transactions":9,"vwap":992},"2026-01-13",429200,{"date":1216,"open":384,"high":399,"low":439,"close":366,"change":193,"percent_change":705,"volume":1217,"transactions":9,"vwap":366},"2026-01-12",359700,{"date":1219,"open":366,"high":992,"low":383,"close":375,"change":448,"percent_change":1059,"volume":1220,"transactions":9,"vwap":375},"2026-01-09",601200,{"date":1222,"open":357,"high":992,"low":365,"close":366,"change":262,"percent_change":1223,"volume":1224,"transactions":9,"vwap":366},"2026-01-08",-1.18,502400,{"date":1226,"open":391,"high":296,"low":345,"close":357,"change":262,"percent_change":1227,"volume":1228,"transactions":9,"vwap":357},"2026-01-07",-1.16,634400,{"date":1230,"open":979,"high":391,"low":979,"close":391,"change":409,"percent_change":1231,"volume":1232,"transactions":9,"vwap":391},"2026-01-06",5.52,591700,{"date":1234,"open":439,"high":365,"low":383,"close":979,"change":247,"percent_change":1049,"volume":1235,"transactions":9,"vwap":979},"2026-01-05",732900,{"date":1237,"open":375,"high":365,"low":367,"close":383,"change":262,"percent_change":1238,"volume":1239,"transactions":9,"vwap":383},"2026-01-02",-1.23,982300,{"date":1241,"open":376,"high":365,"low":337,"close":979,"change":441,"percent_change":1242,"volume":1243,"transactions":9,"vwap":979},"2025-12-31",1.88,914500,{"date":1245,"open":375,"high":365,"low":337,"close":376,"change":448,"percent_change":1246,"volume":1247,"transactions":9,"vwap":376},"2025-12-30",-2.44,2919100,{"date":1249,"open":384,"high":399,"low":979,"close":375,"change":239,"percent_change":377,"volume":1250,"transactions":9,"vwap":375},"2025-12-29",2240400,{"date":1252,"open":365,"high":365,"low":439,"close":979,"change":217,"percent_change":1253,"volume":1254,"transactions":9,"vwap":979},"2025-12-26",-2.98,338200,{"date":1256,"open":375,"high":399,"low":375,"close":366,"change":441,"percent_change":969,"volume":1257,"transactions":9,"vwap":366},"2025-12-24",258100,{"date":1259,"open":366,"high":1206,"low":384,"close":384,"change":217,"percent_change":1155,"volume":1260,"transactions":9,"vwap":384},"2025-12-23",639900,{"date":1262,"open":993,"high":993,"low":366,"close":357,"change":193,"percent_change":689,"volume":1263,"transactions":9,"vwap":357},"2025-12-22",1602400,{"date":1265,"open":375,"high":992,"low":383,"close":365,"change":247,"percent_change":1117,"volume":1266,"transactions":9,"vwap":365},"2025-12-19",1278400,{"date":1268,"open":979,"high":345,"low":439,"close":375,"change":441,"percent_change":1269,"volume":1270,"transactions":9,"vwap":375},"2025-12-18",1.86,788900,{"date":1272,"open":366,"high":993,"low":376,"close":383,"change":368,"percent_change":1273,"volume":1274,"transactions":9,"vwap":383},"2025-12-17",-4.17,1106300,{"date":1276,"open":979,"high":366,"low":383,"close":366,"change":508,"percent_change":1277,"volume":1278,"transactions":9,"vwap":366},"2025-12-16",3.07,1661500,{"date":1280,"open":357,"high":357,"low":439,"close":979,"change":448,"percent_change":1281,"volume":1282,"transactions":9,"vwap":979},"2025-12-15",-2.4,1148300,{"date":1284,"open":391,"high":1026,"low":365,"close":345,"change":448,"percent_change":1285,"volume":1286,"transactions":9,"vwap":345},"2025-12-12",-2.34,800200,{"date":1288,"open":969,"high":1289,"low":357,"close":992,"change":826,"percent_change":1290,"volume":1291,"transactions":9,"vwap":992},"2025-12-11",1.84,-6.04,1118700,{"date":1293,"open":1269,"high":955,"low":1026,"close":969,"change":217,"percent_change":1294,"volume":1295,"transactions":9,"vwap":969},"2025-12-10",-2.67,1480000,{"date":1297,"open":442,"high":753,"low":1269,"close":955,"change":217,"percent_change":1298,"volume":1299,"transactions":9,"vwap":955},"2025-12-09",-2.6,602800,{"date":1301,"open":955,"high":1036,"low":1269,"close":442,"change":409,"percent_change":1302,"volume":1303,"transactions":9,"vwap":442},"2025-12-08",4.92,969500,{"date":1305,"open":963,"high":1289,"low":993,"close":974,"change":106,"percent_change":1306,"volume":1307,"transactions":9,"vwap":974},"2025-12-05",3.39,820600,{"date":1309,"open":391,"high":962,"low":345,"close":963,"change":596,"percent_change":542,"volume":1310,"transactions":9,"vwap":963},"2025-12-04",700900,{"date":1312,"open":345,"high":1026,"low":365,"close":399,"change":193,"percent_change":622,"volume":1313,"transactions":9,"vwap":399},"2025-12-03",2325400,{"date":1315,"open":979,"high":992,"low":439,"close":384,"change":20,"percent_change":20,"volume":1316,"transactions":9,"vwap":384},"2025-12-02",932500,{"date":1318,"open":399,"high":296,"low":384,"close":384,"change":277,"percent_change":1167,"volume":1319,"transactions":9,"vwap":384},"2025-12-01",986600,{"date":1321,"open":993,"high":998,"low":391,"close":1206,"change":111,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1206},"2025-11-28",-0.57,570000,{"date":1325,"open":384,"high":963,"low":384,"close":296,"change":106,"percent_change":509,"volume":1326,"transactions":9,"vwap":296},"2025-11-26",914600,{"date":1328,"open":376,"high":357,"low":430,"close":366,"change":409,"percent_change":1329,"volume":1330,"transactions":9,"vwap":366},"2025-11-25",5.66,660700,{"date":1332,"open":474,"high":439,"low":336,"close":337,"change":508,"percent_change":925,"volume":1333,"transactions":9,"vwap":337},"2025-11-24",931500,{"date":1335,"open":367,"high":979,"low":474,"close":474,"change":185,"percent_change":1336,"volume":1337,"transactions":9,"vwap":474},"2025-11-21",-1.91,1240200,{"date":1339,"open":384,"high":1206,"low":430,"close":430,"change":217,"percent_change":1340,"volume":1341,"transactions":9,"vwap":430},"2025-11-20",-3.09,879200,{"date":1343,"open":979,"high":365,"low":376,"close":439,"change":262,"percent_change":1344,"volume":1345,"transactions":9,"vwap":439},"2025-11-19",-1.22,908900,{"date":1347,"open":356,"high":365,"low":440,"close":375,"change":541,"percent_change":1348,"volume":1349,"transactions":9,"vwap":375},"2025-11-18",4.46,1214000,{"date":1351,"open":375,"high":399,"low":430,"close":430,"change":277,"percent_change":1352,"volume":1353,"transactions":9,"vwap":430},"2025-11-17",-4.85,1493500,{"date":1355,"open":439,"high":357,"low":337,"close":384,"change":247,"percent_change":1054,"volume":1356,"transactions":9,"vwap":384},"2025-11-14",1416500,{"date":1358,"open":964,"high":442,"low":383,"close":979,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":979},"2025-11-13",-0.3,-15.54,1418700,{"date":1363,"open":1364,"high":949,"low":1364,"close":1036,"change":673,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1036},"2025-11-12",1.8,7.22,3210500,{"date":1368,"open":296,"high":1369,"low":296,"close":1364,"change":508,"percent_change":875,"volume":1370,"transactions":9,"vwap":1364},"2025-11-11",1.91,3754900,{"date":1372,"open":1206,"high":962,"low":345,"close":993,"change":106,"percent_change":1373,"volume":1374,"transactions":9,"vwap":993},"2025-11-10",3.55,1504700,{"date":1376,"open":375,"high":963,"low":383,"close":399,"change":887,"percent_change":1377,"volume":1378,"transactions":9,"vwap":399},"2025-11-07",-17.16,4982300,{"date":1380,"open":587,"high":602,"low":556,"close":475,"change":826,"percent_change":1381,"volume":1382,"transactions":9,"vwap":475},"2025-11-06",-5.12,899400,{"date":1384,"open":578,"high":608,"low":594,"close":607,"change":262,"percent_change":1385,"volume":1386,"transactions":9,"vwap":607},"2025-11-05",-0.92,627500,{"date":1388,"open":608,"high":585,"low":616,"close":578,"change":432,"percent_change":1389,"volume":1390,"transactions":9,"vwap":578},"2025-11-04",-3.98,946200,{"date":1392,"open":684,"high":684,"low":690,"close":585,"change":826,"percent_change":1393,"volume":1394,"transactions":9,"vwap":585},"2025-11-03",-4.64,588600,{"date":1396,"open":929,"high":665,"low":671,"close":632,"change":239,"percent_change":1397,"volume":1398,"transactions":9,"vwap":632},"2025-10-31",0.42,601700,{"date":1400,"open":665,"high":722,"low":706,"close":929,"change":269,"percent_change":1401,"volume":1402,"transactions":9,"vwap":929},"2025-10-30",-2.48,1101500,{"date":1404,"open":646,"high":649,"low":665,"close":622,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":622},"2025-10-29",-0.17,-6.56,1038300,{"date":1409,"open":797,"high":763,"low":730,"close":797,"change":111,"percent_change":1410,"volume":1411,"transactions":9,"vwap":797},"2025-10-28",-0.38,957000,{"date":1413,"open":765,"high":322,"low":797,"close":649,"change":781,"percent_change":1414,"volume":1415,"transactions":9,"vwap":649},"2025-10-27",-3.7,366200,{"date":1417,"open":639,"high":658,"low":639,"close":658,"change":358,"percent_change":1418,"volume":1419,"transactions":9,"vwap":658},"2025-10-24",4.25,425900,{"date":1421,"open":631,"high":647,"low":630,"close":797,"change":441,"percent_change":1107,"volume":1422,"transactions":9,"vwap":797},"2025-10-23",395100,{"date":1424,"open":786,"high":858,"low":905,"close":630,"change":712,"percent_change":1425,"volume":1426,"transactions":9,"vwap":630},"2025-10-22",-7.25,641000,{"date":1428,"open":1429,"high":792,"low":788,"close":786,"change":247,"percent_change":37,"volume":1430,"transactions":9,"vwap":786},"2025-10-21",2.74,371000,{"date":1432,"open":640,"high":858,"low":640,"close":1429,"change":409,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1429},"2025-10-20",3.4,480400,{"date":1436,"open":752,"high":746,"low":730,"close":647,"change":239,"percent_change":146,"volume":1437,"transactions":9,"vwap":647},"2025-10-17",573300,{"date":1439,"open":1429,"high":792,"low":797,"close":717,"change":781,"percent_change":218,"volume":1440,"transactions":9,"vwap":717},"2025-10-16",486200,{"date":1442,"open":631,"high":1429,"low":730,"close":1429,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1429},"2025-10-15",0.22,8.73,599400,{"date":1447,"open":657,"high":730,"low":653,"close":905,"change":247,"percent_change":1448,"volume":1449,"transactions":9,"vwap":905},"2025-10-14",0.8,485100,{"date":1451,"open":834,"high":746,"low":653,"close":666,"change":432,"percent_change":1452,"volume":1453,"transactions":9,"vwap":666},"2025-10-13",-3.47,784900,{"date":1455,"open":766,"high":1456,"low":648,"close":797,"change":432,"percent_change":1457,"volume":1458,"transactions":9,"vwap":797},"2025-10-10",2.93,-3.36,1323600,{"date":1460,"open":717,"high":658,"low":639,"close":751,"change":441,"percent_change":116,"volume":1461,"transactions":9,"vwap":751},"2025-10-09",418700,{"date":1463,"open":631,"high":751,"low":630,"close":647,"change":409,"percent_change":1464,"volume":1465,"transactions":9,"vwap":647},"2025-10-08",3.52,295700,{"date":1467,"open":658,"high":763,"low":648,"close":630,"change":634,"percent_change":1468,"volume":1469,"transactions":9,"vwap":630},"2025-10-07",-4.83,400300,{"date":1471,"open":631,"high":763,"low":905,"close":746,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":746},"2025-10-06",0.15,5.91,714000,{"date":1476,"open":805,"high":646,"low":722,"close":805,"change":247,"percent_change":1477,"volume":1465,"transactions":9,"vwap":805},"2025-10-03",0.79,{"date":1479,"open":623,"high":905,"low":622,"close":905,"change":247,"percent_change":1448,"volume":1480,"transactions":9,"vwap":905},"2025-10-02",502100,{"date":1482,"open":622,"high":905,"low":689,"close":666,"change":106,"percent_change":653,"volume":1483,"transactions":9,"vwap":666},"2025-10-01",472700,{"date":1485,"open":653,"high":648,"low":622,"close":705,"change":185,"percent_change":1486,"volume":1487,"transactions":9,"vwap":705},"2025-09-30",-1.21,594200,{"date":1489,"open":623,"high":623,"low":622,"close":657,"change":239,"percent_change":1490,"volume":1491,"transactions":9,"vwap":657},"2025-09-29",0.41,232900,{"date":1493,"open":633,"high":722,"low":632,"close":653,"change":106,"percent_change":666,"volume":1494,"transactions":9,"vwap":653},"2025-09-26",707500,{"date":1496,"open":705,"high":648,"low":684,"close":665,"change":277,"percent_change":534,"volume":1497,"transactions":9,"vwap":665},"2025-09-25",525500,{"date":1499,"open":653,"high":666,"low":659,"close":722,"change":247,"percent_change":1500,"volume":1501,"transactions":9,"vwap":722},"2025-09-24",0.81,331400,{"date":1503,"open":805,"high":646,"low":705,"close":653,"change":269,"percent_change":1059,"volume":1504,"transactions":9,"vwap":653},"2025-09-23",645100,{"date":1506,"open":705,"high":641,"low":665,"close":905,"change":541,"percent_change":875,"volume":1507,"transactions":9,"vwap":905},"2025-09-22",553900,{"date":1509,"open":666,"high":666,"low":665,"close":659,"change":448,"percent_change":1510,"volume":1511,"transactions":9,"vwap":659},"2025-09-19",-1.61,1134500,{"date":1513,"open":711,"high":666,"low":711,"close":623,"change":691,"percent_change":1514,"volume":1515,"transactions":9,"vwap":623},"2025-09-18",5.96,571700,{"date":1517,"open":666,"high":666,"low":679,"close":711,"change":569,"percent_change":1518,"volume":1519,"transactions":9,"vwap":711},"2025-09-17",-5.62,565900,{"date":1521,"open":633,"high":666,"low":689,"close":623,"change":508,"percent_change":1522,"volume":1523,"transactions":9,"vwap":623},"2025-09-16",2.05,404900,{"date":1525,"open":705,"high":653,"low":684,"close":705,"change":239,"percent_change":1490,"volume":1526,"transactions":9,"vwap":705},"2025-09-15",454400,{"date":1528,"open":659,"high":659,"low":672,"close":633,"change":111,"percent_change":735,"volume":1529,"transactions":9,"vwap":633},"2025-09-12",508700,{"date":1531,"open":633,"high":805,"low":633,"close":705,"change":239,"percent_change":1490,"volume":1532,"transactions":9,"vwap":705},"2025-09-11",524900,{"date":1534,"open":633,"high":623,"low":622,"close":633,"change":262,"percent_change":1535,"volume":1536,"transactions":9,"vwap":633},"2025-09-10",-0.82,624800,{"date":1538,"open":622,"high":653,"low":665,"close":659,"change":20,"percent_change":20,"volume":1539,"transactions":9,"vwap":659},"2025-09-09",431700,{"date":1541,"open":659,"high":666,"low":632,"close":659,"change":441,"percent_change":1049,"volume":1542,"transactions":9,"vwap":659},"2025-09-08",477200,{"date":1544,"open":705,"high":666,"low":665,"close":622,"change":20,"percent_change":20,"volume":1545,"transactions":9,"vwap":622},"2025-09-05",722300,{"date":1547,"open":689,"high":633,"low":696,"close":622,"change":239,"percent_change":1490,"volume":1548,"transactions":9,"vwap":622},"2025-09-04",1473100,{"date":1550,"open":722,"high":905,"low":672,"close":689,"change":781,"percent_change":1389,"volume":1551,"transactions":9,"vwap":689},"2025-09-03",1448800,{"date":1553,"open":658,"high":786,"low":653,"close":648,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":648},"2025-09-02",-0.22,-8.06,1568600,{"date":1558,"open":788,"high":1429,"low":640,"close":763,"change":239,"percent_change":1559,"volume":1560,"transactions":9,"vwap":763},"2025-08-29",0.37,514400,{"date":1562,"open":751,"high":792,"low":640,"close":765,"change":508,"percent_change":955,"volume":1563,"transactions":9,"vwap":765},"2025-08-28",678800,{"date":1565,"open":639,"high":765,"low":752,"close":780,"change":193,"percent_change":336,"volume":1566,"transactions":9,"vwap":780},"2025-08-27",2726900,{"date":1568,"open":751,"high":786,"low":639,"close":834,"change":217,"percent_change":1569,"volume":1570,"transactions":9,"vwap":834},"2025-08-26",-1.87,1887200,{"date":1572,"open":886,"high":886,"low":780,"close":751,"change":913,"percent_change":1573,"volume":1574,"transactions":9,"vwap":751},"2025-08-25",-7.27,946300,{"date":1576,"open":1577,"high":1578,"low":875,"close":859,"change":541,"percent_change":722,"volume":1579,"transactions":9,"vwap":859},"2025-08-22",2.88,3.06,1218100,{"date":1581,"open":792,"high":859,"low":786,"close":322,"change":20,"percent_change":20,"volume":1582,"transactions":9,"vwap":322},"2025-08-21",1446200,{"date":1584,"open":886,"high":1577,"low":1429,"close":322,"change":217,"percent_change":1585,"volume":1586,"transactions":9,"vwap":322},"2025-08-20",-1.74,1570100,{"date":1588,"open":1589,"high":208,"low":891,"close":886,"change":634,"percent_change":1590,"volume":1591,"transactions":9,"vwap":886},"2025-08-19",3,-4.33,1547100,{"date":1593,"open":1594,"high":1595,"low":767,"close":1589,"change":111,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1589},"2025-08-18",3.01,3.12,-0.33,1066900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1594,"change":432,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1594},"2025-08-15",3.15,3.26,2.99,-2.9,1539100,{"date":1606,"open":1433,"high":175,"low":80,"close":1607,"change":508,"percent_change":375,"volume":1608,"transactions":9,"vwap":1607},"2025-08-14",3.1,3017400,{"date":1610,"open":764,"high":1611,"low":875,"close":1612,"change":660,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-08-13",3.14,3.05,6.64,1614900,{"date":1616,"open":891,"high":934,"low":874,"close":875,"change":106,"percent_change":587,"volume":1617,"transactions":9,"vwap":875},"2025-08-12",1823600,{"date":1619,"open":786,"high":194,"low":779,"close":766,"change":441,"percent_change":1070,"volume":1620,"transactions":9,"vwap":766},"2025-08-11",1000400,{"date":1622,"open":881,"high":891,"low":788,"close":757,"change":111,"percent_change":1623,"volume":1624,"transactions":9,"vwap":757},"2025-08-08",-0.36,860700,{"date":1626,"open":859,"high":848,"low":786,"close":858,"change":277,"percent_change":1627,"volume":1628,"transactions":9,"vwap":858},"2025-08-07",-2.8,553400,{"date":1630,"open":848,"high":848,"low":891,"close":875,"change":368,"percent_change":1631,"volume":1632,"transactions":9,"vwap":875},"2025-08-06",-2.39,738700,{"date":1634,"open":859,"high":194,"low":874,"close":1456,"change":409,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1456},"2025-08-05",3.17,1027100,{"date":1638,"open":763,"high":886,"low":746,"close":891,"change":1472,"percent_change":1639,"volume":1640,"transactions":9,"vwap":891},"2025-08-04",5.58,572900,{"date":1642,"open":639,"high":881,"low":646,"close":746,"change":239,"percent_change":1559,"volume":1643,"transactions":9,"vwap":746},"2025-08-01",780700,{"date":1645,"open":763,"high":858,"low":647,"close":751,"change":826,"percent_change":1646,"volume":1647,"transactions":9,"vwap":751},"2025-07-31",-3.94,906500,{"date":1649,"open":891,"high":1456,"low":757,"close":792,"change":185,"percent_change":1650,"volume":1651,"transactions":9,"vwap":792},"2025-07-30",-1.06,595700,{"date":1653,"open":1578,"high":1277,"low":881,"close":322,"change":1554,"percent_change":1654,"volume":1655,"transactions":9,"vwap":322},"2025-07-29",-7.24,1289600,{"date":1657,"open":1658,"high":1600,"low":1602,"close":934,"change":368,"percent_change":1659,"volume":1660,"transactions":9,"vwap":934},"2025-07-28",3.11,-2.25,753200,{"date":1662,"open":1663,"high":1663,"low":1594,"close":1658,"change":634,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1658},"2025-07-25",3.23,-4.01,1455000,{"date":1667,"open":1668,"high":1669,"low":1663,"close":1670,"change":432,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-07-24",3.33,3.34,3.24,-2.7,548600,{"date":1674,"open":1675,"high":1306,"low":1676,"close":1668,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1668},"2025-07-23",3.18,3.16,0.28,9.18,1023000,{"date":1681,"open":891,"high":1611,"low":874,"close":1612,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1612},"2025-07-22",0.21,7.39,686500,{"date":1686,"open":787,"high":843,"low":881,"close":891,"change":247,"percent_change":1687,"volume":1688,"transactions":9,"vwap":891},"2025-07-21",0.71,649800,{"date":1690,"open":1456,"high":194,"low":881,"close":322,"change":269,"percent_change":1691,"volume":1692,"transactions":9,"vwap":322},"2025-07-18",-2.08,617700,{"date":1694,"open":875,"high":1695,"low":891,"close":1577,"change":247,"percent_change":302,"volume":1386,"transactions":9,"vwap":1577},"2025-07-17",2.95,{"date":1697,"open":322,"high":1456,"low":792,"close":875,"change":508,"percent_change":962,"volume":1698,"transactions":9,"vwap":875},"2025-07-16",494700,{"date":1700,"open":80,"high":1595,"low":757,"close":881,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":881},"2025-07-15",-0.26,-8.47,1000800,{"date":1705,"open":1602,"high":1607,"low":848,"close":1277,"change":596,"percent_change":751,"volume":1706,"transactions":9,"vwap":1277},"2025-07-14",659200,{"date":1708,"open":80,"high":1595,"low":1709,"close":1602,"change":617,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1602},"2025-07-11",2.97,-3.86,625000,{"date":1713,"open":843,"high":1600,"low":886,"close":1658,"change":1015,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1658},"2025-07-10",6.87,1324100,{"date":1717,"open":751,"high":767,"low":751,"close":764,"change":864,"percent_change":1718,"volume":1719,"transactions":9,"vwap":764},"2025-07-09",8.99,1237800,{"date":1721,"open":649,"high":763,"low":630,"close":780,"change":409,"percent_change":1722,"volume":1723,"transactions":9,"vwap":780},"2025-07-08",3.49,504200,{"date":1725,"open":788,"high":1429,"low":730,"close":646,"change":348,"percent_change":1726,"volume":1727,"transactions":9,"vwap":646},"2025-07-07",-6.86,610000,{"date":1729,"open":891,"high":764,"low":746,"close":757,"change":448,"percent_change":1730,"volume":1731,"transactions":9,"vwap":757},"2025-07-03",-1.42,1467700,{"date":1733,"open":623,"high":787,"low":657,"close":881,"change":1490,"percent_change":1734,"volume":1735,"transactions":9,"vwap":881},"2025-07-02",17.08,1471200,{"date":1737,"open":705,"high":648,"low":672,"close":665,"change":448,"percent_change":1738,"volume":1739,"transactions":9,"vwap":665},"2025-07-01",-1.64,628900,{"date":1741,"open":684,"high":657,"low":679,"close":705,"change":508,"percent_change":1742,"volume":1743,"transactions":9,"vwap":705},"2025-06-30",2.09,652700,{"date":1745,"open":905,"high":641,"low":706,"close":672,"change":634,"percent_change":1746,"volume":1747,"transactions":9,"vwap":672},"2025-06-27",-5.16,2260000,{"date":1749,"open":648,"high":630,"low":659,"close":905,"change":239,"percent_change":126,"volume":1750,"transactions":9,"vwap":905},"2025-06-26",1731700,{"date":1752,"open":641,"high":646,"low":622,"close":648,"change":239,"percent_change":126,"volume":1753,"transactions":9,"vwap":648},"2025-06-25",550100,{"date":1755,"open":622,"high":630,"low":632,"close":666,"change":691,"percent_change":1756,"volume":1757,"transactions":9,"vwap":666},"2025-06-24",5.93,989000,{"date":1759,"open":586,"high":684,"low":608,"close":929,"change":541,"percent_change":1578,"volume":1760,"transactions":9,"vwap":929},"2025-06-23",528900,{"date":1762,"open":672,"high":665,"low":608,"close":696,"change":269,"percent_change":1763,"volume":1764,"transactions":9,"vwap":696},"2025-06-20",-2.55,1073800,{"date":1766,"open":566,"high":672,"low":566,"close":711,"change":673,"percent_change":1767,"volume":1768,"transactions":9,"vwap":711},"2025-06-18",5.86,776000,{"date":1770,"open":614,"high":671,"low":576,"close":690,"change":262,"percent_change":1771,"volume":1772,"transactions":9,"vwap":690},"2025-06-17",-0.89,513600,{"date":1774,"open":585,"high":614,"low":601,"close":595,"change":239,"percent_change":1775,"volume":1776,"transactions":9,"vwap":595},"2025-06-16",0.45,519700,{"date":1778,"open":566,"high":711,"low":578,"close":608,"change":262,"percent_change":1771,"volume":1779,"transactions":9,"vwap":608},"2025-06-13",720200,{"date":1781,"open":679,"high":711,"low":608,"close":624,"change":826,"percent_change":1782,"volume":1783,"transactions":9,"vwap":624},"2025-06-12",-4.66,597300,{"date":1785,"open":653,"high":666,"low":711,"close":929,"change":277,"percent_change":1786,"volume":1787,"transactions":9,"vwap":929},"2025-06-11",-3.28,575400,{"date":1789,"open":665,"high":648,"low":665,"close":705,"change":106,"percent_change":905,"volume":1790,"transactions":9,"vwap":705},"2025-06-10",622800,{"date":1792,"open":705,"high":705,"low":678,"close":684,"change":239,"percent_change":1397,"volume":1793,"transactions":9,"vwap":684},"2025-06-09",474800,{"date":1795,"open":671,"high":648,"low":614,"close":632,"change":358,"percent_change":1796,"volume":1797,"transactions":9,"vwap":632},"2025-06-06",4.87,698700,{"date":1799,"open":678,"high":929,"low":624,"close":585,"change":368,"percent_change":680,"volume":1800,"transactions":9,"vwap":585},"2025-06-05",754400,{"date":1802,"open":679,"high":622,"low":615,"close":678,"change":111,"percent_change":1803,"volume":1804,"transactions":9,"vwap":678},"2025-06-04",-0.43,726700,{"date":1806,"open":586,"high":672,"low":566,"close":679,"change":409,"percent_change":1807,"volume":1808,"transactions":9,"vwap":679},"2025-06-03",4,736300,{"date":1810,"open":696,"high":679,"low":690,"close":624,"change":217,"percent_change":1811,"volume":1812,"transactions":9,"vwap":624},"2025-06-02",-2.17,870400,{"date":1814,"open":679,"high":684,"low":624,"close":615,"change":217,"percent_change":1815,"volume":1816,"transactions":9,"vwap":615},"2025-05-30",-2.13,870700,{"date":1818,"open":722,"high":805,"low":586,"close":711,"change":247,"percent_change":1819,"volume":1820,"transactions":9,"vwap":711},"2025-05-29",0.86,1343800,{"date":1822,"open":730,"high":730,"low":706,"close":678,"change":1554,"percent_change":1823,"volume":1824,"transactions":9,"vwap":678},"2025-05-28",-8.63,618500,{"date":1826,"open":653,"high":630,"low":633,"close":730,"change":1472,"percent_change":1827,"volume":1828,"transactions":9,"vwap":730},"2025-05-27",6.25,995100,{"date":1830,"open":706,"high":633,"low":706,"close":665,"change":269,"percent_change":1246,"volume":1831,"transactions":9,"vwap":665},"2025-05-23",6709900,{"date":1833,"open":671,"high":648,"low":615,"close":653,"change":460,"percent_change":1834,"volume":1835,"transactions":9,"vwap":653},"2025-05-22",5.13,532400,{"date":1837,"open":622,"high":623,"low":671,"close":679,"change":826,"percent_change":1838,"volume":1839,"transactions":9,"vwap":679},"2025-05-21",-4.49,713200,{"date":1841,"open":622,"high":722,"low":711,"close":659,"change":247,"percent_change":1842,"volume":1843,"transactions":9,"vwap":659},"2025-05-20",0.82,732200,{"date":1845,"open":665,"high":653,"low":678,"close":633,"change":448,"percent_change":1846,"volume":1847,"transactions":9,"vwap":633},"2025-05-19",-1.62,417800,{"date":1849,"open":630,"high":646,"low":684,"close":657,"change":448,"percent_change":1850,"volume":1851,"transactions":9,"vwap":657},"2025-05-16",-1.59,586300,{"date":1853,"open":608,"high":648,"low":753,"close":648,"change":193,"percent_change":439,"volume":1854,"transactions":9,"vwap":648},"2025-05-15",1595400,{"date":1856,"open":646,"high":746,"low":659,"close":657,"change":432,"percent_change":1857,"volume":1858,"transactions":9,"vwap":657},"2025-05-14",-3.52,661900,{"date":1860,"open":717,"high":717,"low":653,"close":630,"change":277,"percent_change":1861,"volume":1862,"transactions":9,"vwap":630},"2025-05-13",-3.03,490100,{"date":1864,"open":752,"high":658,"low":631,"close":717,"change":1064,"percent_change":1865,"volume":1866,"transactions":9,"vwap":717},"2025-05-12",7.32,450000,{"date":1868,"open":666,"high":905,"low":665,"close":653,"change":20,"percent_change":20,"volume":1869,"transactions":9,"vwap":653},"2025-05-09",448300,{"date":1871,"open":706,"high":657,"low":614,"close":653,"change":1064,"percent_change":1872,"volume":1873,"transactions":9,"vwap":653},"2025-05-08",7.89,491400,{"date":1875,"open":624,"high":679,"low":608,"close":614,"change":247,"percent_change":1876,"volume":1877,"transactions":9,"vwap":614},"2025-05-07",0.88,325900,{"date":1879,"open":659,"high":641,"low":595,"close":585,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":585},"2025-05-06",-0.25,-9.96,892200,{"date":1884,"open":648,"high":641,"low":659,"close":648,"change":111,"percent_change":726,"volume":1885,"transactions":9,"vwap":648},"2025-05-05",645000,{"date":1887,"open":632,"high":797,"low":632,"close":905,"change":1015,"percent_change":1888,"volume":1889,"transactions":9,"vwap":905},"2025-05-02",8.62,591200,{"date":1891,"open":678,"high":665,"low":586,"close":706,"change":247,"percent_change":1892,"volume":1893,"transactions":9,"vwap":706},"2025-05-01",0.87,471800,{"date":1895,"open":614,"high":711,"low":624,"close":615,"change":185,"percent_change":1896,"volume":1897,"transactions":9,"vwap":615},"2025-04-30",-1.29,336600,{"date":1899,"open":615,"high":632,"low":624,"close":678,"change":20,"percent_change":20,"volume":1900,"transactions":9,"vwap":678},"2025-04-29",335600,{"date":1902,"open":585,"high":684,"low":585,"close":678,"change":541,"percent_change":1607,"volume":1903,"transactions":9,"vwap":678},"2025-04-28",339500,{"date":1905,"open":615,"high":671,"low":576,"close":585,"change":448,"percent_change":1585,"volume":1906,"transactions":9,"vwap":585},"2025-04-25",355200,{"date":1908,"open":614,"high":678,"low":690,"close":615,"change":247,"percent_change":1876,"volume":1909,"transactions":9,"vwap":615},"2025-04-24",331100,{"date":1911,"open":678,"high":633,"low":586,"close":614,"change":508,"percent_change":595,"volume":1912,"transactions":9,"vwap":614},"2025-04-23",624500,{"date":179,"open":607,"high":595,"low":607,"close":608,"change":596,"percent_change":1914,"volume":1915,"transactions":9,"vwap":608},3.72,454300]