[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LXRX":3,"homepage-market-summary":30,"stock-historical-LXRX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LXRX","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},"Lexicon Pharmaceuticals, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Lexicon Pharmaceuticals Inc is a biopharmaceutical company. It is engaged in the discovery, development, and commercialization of pharmaceutical products for the treatment of human diseases. Some of its drug candidates are LX9211, an orally-delivered small molecule drug candidate, and LX9851, an orally-delivered small molecule drug candidate, as a treatment for obesity and associated cardiometabolic.","81","The Woodlands, TX",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.75,1.78,1.72,1.74,0.01,0.57,1545536.391155,6599,1.7481,2.68,1.1,2774183.982374992,41.1,6662,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":28,"is_up":39},"Real Estate","XLRE",1.06,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},0.50999999,3017359,1101335863.558498,150,"2025-04-24",[183,184,192,202,211,221,231,240,250,258,267,276,286,293,301,309,318,326,331,339,349,358,367,376,383,391,399,408,416,424,433,438,445,453,463,474,480,487,494,500,507,516,525,534,541,549,554,560,565,571,579,587,592,598,604,609,616,621,625,629,636,640,644,647,652,655,658,661,665,670,678,683,688,693,696,700,704,709,713,717,721,725,729,732,736,739,743,747,752,758,762,765,769,773,777,780,784,788,792,796,800,805,811,816,823,829,835,840,846,850,855,860,864,869,874,879,883,888,892,895,899,903,906,911,916,920,924,928,931,935,939,944,950,954,958,962,966,969,973,978,981,985,989,993,996,1000,1004,1007,1011,1016,1019,1023,1028,1035,1040,1044,1048,1052,1055,1061,1068,1074,1078,1083,1088,1093,1098,1103,1108,1112,1116,1122,1128,1132,1137,1141,1145,1149,1153,1158,1161,1167,1171,1176,1179,1184,1187,1191,1195,1199,1202,1206,1209,1213,1218,1221,1224,1228,1231,1234,1238,1242,1245,1249,1253,1256,1259,1263,1266,1271,1275,1279,1282,1286,1289,1292,1296,1300,1303,1307,1310,1314,1318,1322,1326,1329,1333,1338,1342,1346,1349,1353,1357,1361,1365,1369,1373,1377,1380,1384,1388,1392,1396,1399,1403,1407,1410,1414,1419,1424,1428,1432,1436,1439,1443,1447,1451,1454,1457,1460,1464,1468,1472,1476,1481,1487,1491,1495,1499,1502,1506,1511,1516,1519,1524,1528,1531,1535,1538,1541,1545,1549,1552,1556,1560,1564,1568,1572,1576,1580,1585,1588,1591,1594,1598,1602,1606,1609,1614,1618,1622,1625,1629,1633,1637,1640,1643,1647,1651,1655,1659,1663,1666,1670,1675,1681,1686,1692,1696,1701,1708,1713,1717,1722,1728,1732,1737,1742,1748,1754,1757,1760,1763,1768,1773,1777,1782,1786,1789,1793,1797,1801,1804,1807,1810,1816,1823,1829,1833,1837,1840,1845,1849,1852,1855,1858,1861,1865,1869,1873,1877,1881,1885,1889,1892],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":18,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",1.83,-0.08,-4.4,2716386.377334,9706,1.7473,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",1.85,1.87,1.8,1.82,0,2317716.194975,8607,1.8268,{"date":203,"open":204,"high":195,"low":205,"close":197,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",1.86,1.81,-0.055,-2.93,2273032.965486,7968,1.8349,{"date":212,"open":213,"high":95,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",1.89,1.8435,1.875,-0.005,-0.27,1744199.733403,6860,1.8948,{"date":222,"open":223,"high":224,"low":196,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",1.92,1.94,1.88,-0.02,-1.05,3946250.256571,9748,1.8568,{"date":232,"open":225,"high":233,"low":205,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",2.05,1.9,0.105,5.85,10893991.623353,23248,1.9286,{"date":241,"open":195,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",1.93,1.765,1.795,-0.065,-3.49,3050439.892199,8527,1.839,{"date":251,"open":233,"high":252,"low":194,"close":204,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",2.06,-0.2,-9.71,4441760.861293,14351,1.9251,{"date":259,"open":260,"high":260,"low":261,"close":252,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",2.17,2.02,-0.12,-5.5,3172480.808509,10542,2.0699,{"date":268,"open":233,"high":269,"low":270,"close":271,"change":82,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",2.195,2.022,2.18,6.86,4843826.584687,11501,2.1482,{"date":277,"open":233,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",2.0775,2,2.04,-0.01,-0.49,2506460.607588,8579,2.0344,{"date":287,"open":280,"high":252,"low":288,"close":233,"change":289,"percent_change":88,"volume":290,"transactions":291,"vwap":292},"2026-09-18",1.99,0.015,7458743.342258,8969,2.0423,{"date":294,"open":233,"high":295,"low":296,"close":297,"change":289,"percent_change":88,"volume":298,"transactions":299,"vwap":300},"2026-09-17",2.11,2.015,2.035,2235727.647935,10655,2.0565,{"date":302,"open":303,"high":304,"low":279,"close":261,"change":20,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",2.01,2.055,0.5,2151590.601645,9920,2.0241,{"date":310,"open":311,"high":261,"low":312,"close":303,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",1.98,1.885,0.03,1.52,2506999.287613,8101,1.9497,{"date":319,"open":320,"high":303,"low":321,"close":311,"change":226,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",1.97,1.935,-1,1772807.75463,9572,1.9773,{"date":327,"open":233,"high":252,"low":95,"close":279,"change":226,"percent_change":328,"volume":329,"transactions":330,"vwap":288},"2026-09-11",-0.99,3726709.834323,9612,{"date":332,"open":295,"high":333,"low":303,"close":261,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",2.14,-0.13,-6.05,2938740.611136,11337,2.0354,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":187,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",2.21,2.23,2.13,2.15,-3.59,2204341.385823,9519,2.1642,{"date":350,"open":351,"high":352,"low":353,"close":342,"change":281,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",2.22,2.25,2.19,-0.45,1657041.400761,8470,2.2245,{"date":359,"open":352,"high":360,"low":361,"close":362,"change":226,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",2.255,2.215,2.24,-0.88,1044611.350788,6524,2.2335,{"date":368,"open":352,"high":369,"low":342,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",2.27,2.26,0.02,0.89,1510144.446587,9886,2.2537,{"date":377,"open":341,"high":378,"low":353,"close":362,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":362},"2026-09-02",2.265,0.05,2.28,2330601.554056,13143,{"date":384,"open":362,"high":385,"low":260,"close":353,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",2.2689,-0.06,-2.67,1987900.265669,9863,2.2134,{"date":392,"open":369,"high":393,"low":353,"close":352,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",2.29,-0.04,-1.75,6653031.626137,11669,2.2426,{"date":400,"open":401,"high":402,"low":370,"close":393,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",2.3,2.32,-0.03,-1.29,2679263.302575,10554,2.2879,{"date":409,"open":401,"high":410,"low":411,"close":402,"change":20,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",2.339,2.295,0.43,1618340.497401,8083,2.3193,{"date":417,"open":402,"high":418,"low":380,"close":419,"change":403,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",2.3488,2.31,-1.28,1200274.752742,8925,2.306,{"date":425,"open":426,"high":427,"low":401,"close":428,"change":371,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",2.35,2.365,2.34,0.86,1821248.119748,7800,2.3303,{"date":434,"open":402,"high":426,"low":411,"close":402,"change":371,"percent_change":132,"volume":435,"transactions":436,"vwap":437},"2026-08-24",1675637.088503,12173,2.3189,{"date":439,"open":353,"high":419,"low":353,"close":401,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",0.12,5.5,3194807.202726,11225,2.2844,{"date":446,"open":447,"high":447,"low":260,"close":271,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",2.4,-0.23,-9.54,4720996.407345,15286,2.2607,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":281,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",2.46,2.475,2.39,2.41,-0.41,1775644.139933,9037,2.43,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",2.33,2.44,2.325,2.42,0.08,3.42,2904656.542415,10425,2.392,{"date":475,"open":419,"high":457,"low":476,"close":428,"change":371,"percent_change":429,"volume":477,"transactions":478,"vwap":479},"2026-08-17",2.2895,3529051.027373,13982,2.3329,{"date":481,"open":402,"high":482,"low":378,"close":402,"change":226,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",2.335,-0.85,1762573.042182,10810,2.3049,{"date":488,"open":489,"high":457,"low":402,"close":428,"change":281,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",2.37,-0.43,2313462.889699,10895,2.3609,{"date":495,"open":458,"high":496,"low":426,"close":426,"change":187,"percent_change":74,"volume":497,"transactions":498,"vwap":499},"2026-08-12",2.455,2545001.380632,14013,2.3904,{"date":501,"open":468,"high":502,"low":419,"close":462,"change":313,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",2.45,1.25,3019140.894786,15350,2.3797,{"date":508,"open":502,"high":509,"low":510,"close":447,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",2.49,2.38,-0.07,-2.83,2695904.095617,13514,2.4341,{"date":517,"open":518,"high":456,"low":393,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",2.435,2.47,0.11,4.66,3085039.517016,12219,2.3815,{"date":526,"open":527,"high":466,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-06",1.96,2.36,-0.09,-3.67,4885951.875156,13985,2.3042,{"date":535,"open":536,"high":536,"low":447,"close":502,"change":394,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",2.515,-1.61,3960857.788011,20484,2.4484,{"date":542,"open":465,"high":543,"low":402,"close":509,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",2.52,0.16,6.87,3893722.251384,18856,2.429,{"date":550,"open":393,"high":428,"low":351,"close":465,"change":371,"percent_change":132,"volume":551,"transactions":552,"vwap":553},"2026-08-03",2052346.107045,9769,2.3069,{"date":555,"open":402,"high":426,"low":556,"close":419,"change":403,"percent_change":420,"volume":557,"transactions":558,"vwap":559},"2026-07-31",2.245,2767288.734872,10231,2.317,{"date":561,"open":402,"high":447,"low":562,"close":428,"change":371,"percent_change":429,"volume":563,"transactions":564,"vwap":426},"2026-07-30",2.285,2456831.128024,11612,{"date":566,"open":510,"high":567,"low":393,"close":402,"change":226,"percent_change":483,"volume":568,"transactions":569,"vwap":570},"2026-07-29",2.415,2473134.216084,11906,2.3432,{"date":572,"open":362,"high":573,"low":574,"close":428,"change":520,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",2.345,2.165,4.93,2678259.538104,11648,2.2889,{"date":580,"open":401,"high":581,"low":582,"close":342,"change":386,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-27",2.375,2.16,-2.62,2956187.632639,11487,2.2769,{"date":588,"open":401,"high":573,"low":362,"close":393,"change":281,"percent_change":490,"volume":589,"transactions":590,"vwap":591},"2026-07-24",1681121.14916,7952,2.2949,{"date":593,"open":341,"high":573,"low":594,"close":401,"change":379,"percent_change":351,"volume":595,"transactions":596,"vwap":597},"2026-07-23",2.1903,2705888.413892,11497,2.2871,{"date":599,"open":528,"high":489,"low":353,"close":352,"change":334,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-22",-5.46,3601885.703206,11449,2.2545,{"date":605,"open":465,"high":447,"low":370,"close":510,"change":379,"percent_change":344,"volume":606,"transactions":607,"vwap":608},"2026-07-21",2348814.254688,9349,2.3434,{"date":610,"open":611,"high":468,"low":370,"close":465,"change":386,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-20",2.405,-2.51,3095660.459626,12532,2.313,{"date":617,"open":351,"high":447,"low":353,"close":457,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":457},"2026-07-17",0.15,6.7,2430200,{"date":622,"open":623,"high":370,"low":260,"close":362,"change":151,"percent_change":197,"volume":624,"transactions":9,"vwap":362},"2026-07-16",2.2,2736900,{"date":626,"open":295,"high":341,"low":280,"close":623,"change":469,"percent_change":627,"volume":628,"transactions":9,"vwap":623},"2026-07-15",3.77,4408600,{"date":630,"open":623,"high":351,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-14",2.1,2.12,-0.05,-2.3,1541100,{"date":637,"open":623,"high":351,"low":333,"close":260,"change":633,"percent_change":638,"volume":639,"transactions":9,"vwap":260},"2026-07-13",-2.25,1705600,{"date":641,"open":352,"high":352,"low":333,"close":351,"change":403,"percent_change":642,"volume":643,"transactions":9,"vwap":351},"2026-07-10",-1.33,2299200,{"date":645,"open":380,"high":380,"low":341,"close":352,"change":226,"percent_change":363,"volume":646,"transactions":9,"vwap":352},"2026-07-09",1465300,{"date":648,"open":428,"high":426,"low":351,"close":369,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":369},"2026-07-08",-0.1,-4.22,4050800,{"date":653,"open":402,"high":466,"low":370,"close":489,"change":379,"percent_change":582,"volume":654,"transactions":9,"vwap":489},"2026-07-07",4745100,{"date":656,"open":401,"high":468,"low":401,"close":402,"change":198,"percent_change":198,"volume":657,"transactions":9,"vwap":402},"2026-07-06",2219100,{"date":659,"open":426,"high":466,"low":369,"close":402,"change":226,"percent_change":483,"volume":660,"transactions":9,"vwap":402},"2026-07-02",2629700,{"date":662,"open":489,"high":466,"low":465,"close":428,"change":386,"percent_change":663,"volume":664,"transactions":9,"vwap":428},"2026-07-01",-2.5,2408700,{"date":666,"open":25,"high":25,"low":489,"close":447,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":447},"2026-06-30",-0.24,-9.09,5191600,{"date":671,"open":672,"high":673,"low":509,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-29",2.55,2.67,2.64,0.09,3.53,4632100,{"date":679,"open":380,"high":672,"low":380,"close":672,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":672},"2026-06-26",0.26,11.35,39463900,{"date":684,"open":342,"high":510,"low":342,"close":393,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":393},"2026-06-25",0.07,3.15,3395000,{"date":689,"open":271,"high":369,"low":271,"close":351,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":351},"2026-06-24",0.06,2.78,2823400,{"date":694,"open":631,"high":362,"low":252,"close":582,"change":20,"percent_change":127,"volume":695,"transactions":9,"vwap":582},"2026-06-23",2774100,{"date":697,"open":288,"high":344,"low":288,"close":344,"change":82,"percent_change":698,"volume":699,"transactions":9,"vwap":344},"2026-06-22",6.97,3035700,{"date":701,"open":280,"high":631,"low":311,"close":303,"change":403,"percent_change":702,"volume":703,"transactions":9,"vwap":303},"2026-06-18",-1.47,3927200,{"date":705,"open":95,"high":706,"low":95,"close":280,"change":675,"percent_change":707,"volume":708,"transactions":9,"vwap":280},"2026-06-17",2.09,4.62,2622400,{"date":710,"open":95,"high":711,"low":223,"close":95,"change":281,"percent_change":73,"volume":712,"transactions":9,"vwap":95},"2026-06-16",2.03,1853900,{"date":714,"open":95,"high":311,"low":223,"close":527,"change":151,"percent_change":715,"volume":716,"transactions":9,"vwap":527},"2026-06-15",2.08,2081600,{"date":718,"open":213,"high":711,"low":225,"close":223,"change":313,"percent_change":719,"volume":720,"transactions":9,"vwap":223},"2026-06-12",1.59,2994300,{"date":722,"open":225,"high":95,"low":723,"close":213,"change":20,"percent_change":102,"volume":724,"transactions":9,"vwap":213},"2026-06-11",1.84,2041400,{"date":726,"open":194,"high":727,"low":194,"close":225,"change":198,"percent_change":198,"volume":728,"transactions":9,"vwap":225},"2026-06-10",1.91,1283100,{"date":730,"open":225,"high":242,"low":723,"close":225,"change":198,"percent_change":198,"volume":731,"transactions":9,"vwap":225},"2026-06-09",1262200,{"date":733,"open":242,"high":288,"low":195,"close":225,"change":403,"percent_change":734,"volume":735,"transactions":9,"vwap":225},"2026-06-08",-1.57,1489300,{"date":737,"open":234,"high":224,"low":195,"close":727,"change":20,"percent_change":102,"volume":738,"transactions":9,"vwap":727},"2026-06-05",1761600,{"date":740,"open":723,"high":288,"low":723,"close":234,"change":379,"percent_change":741,"volume":742,"transactions":9,"vwap":234},"2026-06-04",2.7,1756800,{"date":744,"open":723,"high":242,"low":196,"close":194,"change":394,"percent_change":745,"volume":746,"transactions":9,"vwap":194},"2026-06-03",-2.12,2661200,{"date":748,"open":706,"high":706,"low":225,"close":213,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":213},"2026-06-02",-0.18,-8.7,3157400,{"date":753,"open":260,"high":353,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-01",2.07,-0.11,-5.05,1830100,{"date":759,"open":623,"high":342,"low":333,"close":271,"change":403,"percent_change":760,"volume":761,"transactions":9,"vwap":271},"2026-05-29",-1.36,1617900,{"date":763,"open":260,"high":369,"low":260,"close":341,"change":151,"percent_change":723,"volume":764,"transactions":9,"vwap":341},"2026-05-28",1866700,{"date":766,"open":233,"high":341,"low":280,"close":260,"change":520,"percent_change":767,"volume":768,"transactions":9,"vwap":260},"2026-05-27",5.34,1931000,{"date":770,"open":341,"high":351,"low":280,"close":252,"change":649,"percent_change":771,"volume":772,"transactions":9,"vwap":252},"2026-05-26",-4.63,3074500,{"date":774,"open":342,"high":393,"low":582,"close":582,"change":511,"percent_change":775,"volume":776,"transactions":9,"vwap":582},"2026-05-22",-3.14,1625100,{"date":778,"open":295,"high":370,"low":295,"close":342,"change":371,"percent_change":122,"volume":779,"transactions":9,"vwap":342},"2026-05-21",1688500,{"date":781,"open":343,"high":370,"low":343,"close":341,"change":469,"percent_change":782,"volume":783,"transactions":9,"vwap":341},"2026-05-20",3.76,1699800,{"date":785,"open":295,"high":344,"low":280,"close":343,"change":281,"percent_change":786,"volume":787,"transactions":9,"vwap":343},"2026-05-19",-0.47,1646500,{"date":789,"open":351,"high":370,"low":715,"close":333,"change":529,"percent_change":790,"volume":791,"transactions":9,"vwap":333},"2026-05-18",-4.04,2226600,{"date":793,"open":393,"high":402,"low":351,"close":342,"change":649,"percent_change":794,"volume":795,"transactions":9,"vwap":342},"2026-05-15",-4.29,2117500,{"date":797,"open":466,"high":466,"low":393,"close":465,"change":755,"percent_change":798,"volume":799,"transactions":9,"vwap":465},"2026-05-14",-4.51,2521300,{"date":801,"open":458,"high":802,"low":428,"close":466,"change":313,"percent_change":803,"volume":804,"transactions":9,"vwap":466},"2026-05-13",2.51,1.24,3314800,{"date":806,"open":419,"high":807,"low":352,"close":458,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":458},"2026-05-12",2.53,0.1,4.33,6253600,{"date":812,"open":303,"high":519,"low":279,"close":419,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":419},"2026-05-11",0.31,15.5,13977900,{"date":817,"open":818,"high":279,"low":819,"close":279,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":279},"2026-05-08",1.69,1.64,0.32,19.05,7018700,{"date":824,"open":825,"high":818,"low":314,"close":826,"change":469,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-05-07",1.65,1.68,5,5024700,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":633,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-06",1.66,1.6,-3.03,2210400,{"date":836,"open":832,"high":825,"low":837,"close":825,"change":379,"percent_change":838,"volume":839,"transactions":9,"vwap":825},"2026-05-05",1.57,3.12,1588400,{"date":841,"open":842,"high":843,"low":719,"close":832,"change":403,"percent_change":844,"volume":845,"transactions":9,"vwap":832},"2026-05-04",1.63,1.67,-1.84,1095600,{"date":847,"open":719,"high":831,"low":848,"close":842,"change":371,"percent_change":803,"volume":849,"transactions":9,"vwap":842},"2026-05-01",1.58,1398200,{"date":851,"open":848,"high":842,"low":837,"close":852,"change":690,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-04-30",1.61,3.87,1160400,{"date":856,"open":831,"high":831,"low":857,"close":857,"change":755,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-04-29",1.55,-6.63,1607800,{"date":861,"open":818,"high":18,"low":831,"close":831,"change":403,"percent_change":862,"volume":863,"transactions":9,"vwap":831},"2026-04-28",-1.78,990000,{"date":865,"open":826,"high":866,"low":843,"close":818,"change":20,"percent_change":867,"volume":868,"transactions":9,"vwap":818},"2026-04-27",1.76,0.6,1920500,{"date":870,"open":843,"high":871,"low":872,"close":826,"change":198,"percent_change":198,"volume":873,"transactions":9,"vwap":826},"2026-04-24",1.7,1.62,1932000,{"date":875,"open":186,"high":204,"low":843,"close":826,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":826},"2026-04-23",-0.14,-7.69,2208200,{"date":880,"open":194,"high":727,"low":196,"close":197,"change":281,"percent_change":881,"volume":882,"transactions":9,"vwap":197},"2026-04-22",-0.55,1401900,{"date":884,"open":194,"high":213,"low":885,"close":186,"change":281,"percent_change":886,"volume":887,"transactions":9,"vwap":186},"2026-04-21",1.79,-0.54,1402000,{"date":889,"open":195,"high":225,"low":196,"close":723,"change":403,"percent_change":890,"volume":891,"transactions":9,"vwap":723},"2026-04-20",-1.6,1650000,{"date":893,"open":204,"high":95,"low":204,"close":195,"change":313,"percent_change":842,"volume":894,"transactions":9,"vwap":195},"2026-04-17",3142100,{"date":896,"open":204,"high":213,"low":205,"close":723,"change":226,"percent_change":897,"volume":898,"transactions":9,"vwap":723},"2026-04-16",-1.08,1969300,{"date":900,"open":16,"high":204,"low":19,"close":204,"change":520,"percent_change":901,"volume":902,"transactions":9,"vwap":204},"2026-04-15",6.29,2135700,{"date":904,"open":871,"high":885,"low":871,"close":16,"change":151,"percent_change":428,"volume":905,"transactions":9,"vwap":16},"2026-04-14",1257500,{"date":907,"open":871,"high":19,"low":818,"close":908,"change":281,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-04-13",1.71,-0.58,838400,{"date":912,"open":913,"high":196,"low":871,"close":18,"change":394,"percent_change":914,"volume":915,"transactions":9,"vwap":18},"2026-04-10",1.77,-2.27,1368100,{"date":917,"open":825,"high":723,"low":825,"close":866,"change":675,"percent_change":918,"volume":919,"transactions":9,"vwap":866},"2026-04-09",5.39,3948300,{"date":921,"open":825,"high":871,"low":872,"close":843,"change":685,"percent_change":922,"volume":923,"transactions":9,"vwap":843},"2026-04-08",4.38,2303000,{"date":925,"open":719,"high":825,"low":857,"close":832,"change":20,"percent_change":926,"volume":927,"transactions":9,"vwap":832},"2026-04-07",0.63,1888300,{"date":929,"open":719,"high":819,"low":848,"close":719,"change":198,"percent_change":198,"volume":930,"transactions":9,"vwap":719},"2026-04-06",1587000,{"date":932,"open":852,"high":842,"low":848,"close":719,"change":633,"percent_change":933,"volume":934,"transactions":9,"vwap":719},"2026-04-02",-3.05,2316400,{"date":936,"open":719,"high":908,"low":857,"close":819,"change":469,"percent_change":937,"volume":938,"transactions":9,"vwap":819},"2026-04-01",5.13,2903900,{"date":940,"open":314,"high":719,"low":314,"close":941,"change":379,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-03-31",1.56,3.31,1754900,{"date":945,"open":825,"high":831,"low":946,"close":947,"change":876,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-03-30",1.49,1.51,-8.48,3358400,{"date":951,"open":872,"high":825,"low":832,"close":825,"change":371,"percent_change":952,"volume":953,"transactions":9,"vwap":825},"2026-03-27",1.23,1714700,{"date":955,"open":831,"high":871,"low":848,"close":842,"change":633,"percent_change":956,"volume":957,"transactions":9,"vwap":842},"2026-03-26",-2.98,3670500,{"date":959,"open":18,"high":913,"low":825,"close":826,"change":394,"percent_change":960,"volume":961,"transactions":9,"vwap":826},"2026-03-25",-2.33,2731100,{"date":963,"open":842,"high":913,"low":842,"close":18,"change":469,"percent_change":964,"volume":965,"transactions":9,"vwap":18},"2026-03-24",4.88,2701300,{"date":967,"open":941,"high":831,"low":941,"close":819,"change":469,"percent_change":937,"volume":968,"transactions":9,"vwap":819},"2026-03-23",1853400,{"date":970,"open":872,"high":872,"low":314,"close":941,"change":386,"percent_change":971,"volume":972,"transactions":9,"vwap":941},"2026-03-20",-3.7,6680600,{"date":974,"open":857,"high":819,"low":975,"close":872,"change":690,"percent_change":976,"volume":977,"transactions":9,"vwap":872},"2026-03-19",1.54,3.85,1456900,{"date":979,"open":852,"high":819,"low":857,"close":941,"change":386,"percent_change":971,"volume":980,"transactions":9,"vwap":941},"2026-03-18",1395000,{"date":982,"open":832,"high":843,"low":848,"close":872,"change":20,"percent_change":983,"volume":984,"transactions":9,"vwap":872},"2026-03-17",0.62,1309000,{"date":986,"open":908,"high":19,"low":852,"close":852,"change":187,"percent_change":987,"volume":988,"transactions":9,"vwap":852},"2026-03-16",-4.73,2045200,{"date":990,"open":871,"high":885,"low":831,"close":818,"change":403,"percent_change":991,"volume":992,"transactions":9,"vwap":818},"2026-03-13",-1.74,2245500,{"date":994,"open":871,"high":18,"low":831,"close":18,"change":198,"percent_change":198,"volume":995,"transactions":9,"vwap":18},"2026-03-12",1928600,{"date":997,"open":831,"high":18,"low":852,"close":18,"change":690,"percent_change":998,"volume":999,"transactions":9,"vwap":18},"2026-03-11",3.61,2421400,{"date":1001,"open":18,"high":17,"low":852,"close":831,"change":226,"percent_change":1002,"volume":1003,"transactions":9,"vwap":831},"2026-03-10",-1.19,3522100,{"date":1005,"open":818,"high":885,"low":831,"close":826,"change":403,"percent_change":395,"volume":1006,"transactions":9,"vwap":826},"2026-03-09",3642100,{"date":1008,"open":819,"high":866,"low":848,"close":908,"change":685,"percent_change":1009,"volume":1010,"transactions":9,"vwap":908},"2026-03-06",4.27,4901100,{"date":1012,"open":975,"high":866,"low":1013,"close":819,"change":20,"percent_change":1014,"volume":1015,"transactions":9,"vwap":819},"2026-03-05",1.45,0.61,4156700,{"date":1017,"open":842,"high":831,"low":837,"close":842,"change":371,"percent_change":803,"volume":1018,"transactions":9,"vwap":842},"2026-03-04",2510100,{"date":1020,"open":947,"high":819,"low":946,"close":852,"change":379,"percent_change":1021,"volume":1022,"transactions":9,"vwap":852},"2026-03-03",3.21,3908200,{"date":1024,"open":1025,"high":848,"low":1025,"close":941,"change":675,"percent_change":1026,"volume":1027,"transactions":9,"vwap":941},"2026-03-02",1.42,6.12,2741000,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":403,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-02-27",1.5,1.44,1.47,-2,1258400,{"date":1036,"open":1037,"high":1038,"low":1025,"close":1030,"change":198,"percent_change":198,"volume":1039,"transactions":9,"vwap":1030},"2026-02-26",1.48,1.53,1916200,{"date":1041,"open":1038,"high":941,"low":1032,"close":1030,"change":371,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1030},"2026-02-25",1.35,2084900,{"date":1045,"open":947,"high":872,"low":1037,"close":1037,"change":403,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1037},"2026-02-24",-1.99,2535500,{"date":1049,"open":314,"high":837,"low":1032,"close":947,"change":151,"percent_change":1050,"volume":1051,"transactions":9,"vwap":947},"2026-02-23",2.72,2404500,{"date":1053,"open":1030,"high":947,"low":1031,"close":1032,"change":633,"percent_change":74,"volume":1054,"transactions":9,"vwap":1032},"2026-02-20",2257200,{"date":1056,"open":1025,"high":314,"low":1057,"close":314,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":314},"2026-02-19",1.4,0.2,15.15,3378800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":198,"percent_change":198,"volume":1067,"transactions":9,"vwap":1066},"2026-02-18",1.31,1.37,1.3,1.32,1708000,{"date":1069,"open":1066,"high":1070,"low":1071,"close":1066,"change":20,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1066},"2026-02-17",1.34,1.29,0.76,995300,{"date":1075,"open":1063,"high":1042,"low":1076,"close":1063,"change":198,"percent_change":198,"volume":1077,"transactions":9,"vwap":1063},"2026-02-13",1.28,1106500,{"date":1079,"open":1080,"high":1064,"low":1071,"close":1063,"change":386,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1063},"2026-02-12",1.36,-4.38,1665600,{"date":1084,"open":1065,"high":1085,"low":1076,"close":1064,"change":690,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1064},"2026-02-11",1.39,4.58,2144100,{"date":1089,"open":952,"high":1090,"low":952,"close":1063,"change":520,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1063},"2026-02-10",1.33,9.17,2691000,{"date":1094,"open":952,"high":803,"low":1095,"close":117,"change":403,"percent_change":1096,"volume":1097,"transactions":9,"vwap":117},"2026-02-09",1.17,-2.44,1736000,{"date":1099,"open":117,"high":1100,"low":117,"close":952,"change":379,"percent_change":1101,"volume":1102,"transactions":9,"vwap":952},"2026-02-06",1.27,4.24,2085600,{"date":1104,"open":1090,"high":1057,"low":1095,"close":1105,"change":529,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-02-05",1.18,-7.09,6926300,{"date":1109,"open":1071,"high":1066,"low":1105,"close":1100,"change":281,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1100},"2026-02-04",-0.78,3758400,{"date":1113,"open":503,"high":1071,"low":1114,"close":1076,"change":313,"percent_change":447,"volume":1115,"transactions":9,"vwap":1076},"2026-02-03",1.19,2889000,{"date":1117,"open":1118,"high":1071,"low":1119,"close":503,"change":675,"percent_change":1120,"volume":1121,"transactions":9,"vwap":503},"2026-02-02",1.15,1.13,7.76,3919100,{"date":1123,"open":1071,"high":1090,"low":26,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-01-30",1.16,-0.28,-19.44,17102700,{"date":1129,"open":1038,"high":857,"low":1025,"close":1031,"change":386,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1031},"2026-01-29",-4,1641200,{"date":1133,"open":908,"high":908,"low":1030,"close":1030,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1030},"2026-01-28",-0.21,-12.28,2459300,{"date":1138,"open":837,"high":908,"low":857,"close":908,"change":82,"percent_change":1139,"volume":1140,"transactions":9,"vwap":908},"2026-01-27",8.92,2484400,{"date":1142,"open":908,"high":908,"low":837,"close":837,"change":334,"percent_change":1143,"volume":1144,"transactions":9,"vwap":837},"2026-01-26",-7.65,2570600,{"date":1146,"open":17,"high":885,"low":825,"close":871,"change":386,"percent_change":1147,"volume":1148,"transactions":9,"vwap":871},"2026-01-23",-3.41,3460600,{"date":1150,"open":857,"high":186,"low":314,"close":866,"change":1058,"percent_change":1151,"volume":1152,"transactions":9,"vwap":866},"2026-01-22",12.82,8330200,{"date":1154,"open":1070,"high":825,"low":1090,"close":941,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":941},"2026-01-21",0.25,19.08,10503300,{"date":1159,"open":1090,"high":1090,"low":503,"close":1063,"change":386,"percent_change":1081,"volume":1160,"transactions":9,"vwap":1063},"2026-01-20",1651500,{"date":1162,"open":1076,"high":1163,"low":1164,"close":1064,"change":675,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1064},"2026-01-16",1.41,1.26,7.03,2909400,{"date":1168,"open":803,"high":1071,"low":952,"close":1076,"change":151,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1076},"2026-01-15",3.23,1409700,{"date":1172,"open":1173,"high":1100,"low":1173,"close":803,"change":151,"percent_change":1174,"volume":1175,"transactions":9,"vwap":803},"2026-01-14",1.21,3.33,1592600,{"date":1177,"open":1114,"high":952,"low":1105,"close":117,"change":371,"percent_change":818,"volume":1178,"transactions":9,"vwap":117},"2026-01-13",1529900,{"date":1180,"open":1118,"high":1105,"low":1181,"close":1105,"change":20,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1105},"2026-01-12",1.11,0.85,1737500,{"date":1185,"open":1105,"high":117,"low":1095,"close":1095,"change":281,"percent_change":483,"volume":1186,"transactions":9,"vwap":1095},"2026-01-09",1202600,{"date":1188,"open":1118,"high":1173,"low":1189,"close":1105,"change":20,"percent_change":1182,"volume":1190,"transactions":9,"vwap":1105},"2026-01-08",1.14,1202000,{"date":1192,"open":1189,"high":952,"low":1189,"close":1095,"change":313,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1095},"2026-01-07",2.63,2063200,{"date":1196,"open":1124,"high":1095,"low":1197,"close":1189,"change":198,"percent_change":198,"volume":1198,"transactions":9,"vwap":1189},"2026-01-06",1.12,1173400,{"date":1200,"open":1118,"high":1095,"low":1197,"close":1189,"change":198,"percent_change":198,"volume":1201,"transactions":9,"vwap":1189},"2026-01-05",1295600,{"date":1203,"open":1124,"high":1124,"low":1181,"close":1189,"change":281,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1189},"2026-01-02",-0.87,902400,{"date":1207,"open":1189,"high":1124,"low":1197,"close":1118,"change":198,"percent_change":198,"volume":1208,"transactions":9,"vwap":1118},"2025-12-31",1791200,{"date":1210,"open":1124,"high":1105,"low":1119,"close":1118,"change":226,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1118},"2025-12-30",-1.71,2345900,{"date":1214,"open":117,"high":1215,"low":1118,"close":1095,"change":386,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1095},"2025-12-29",1.22,-4.88,1547100,{"date":1219,"open":952,"high":803,"low":1114,"close":952,"change":198,"percent_change":198,"volume":1220,"transactions":9,"vwap":952},"2025-12-26",896700,{"date":1222,"open":1173,"high":803,"low":117,"close":952,"change":371,"percent_change":825,"volume":1223,"transactions":9,"vwap":952},"2025-12-24",748000,{"date":1225,"open":952,"high":803,"low":1095,"close":1173,"change":281,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1173},"2025-12-23",-0.82,1776300,{"date":1229,"open":1095,"high":1066,"low":1124,"close":1215,"change":379,"percent_change":1009,"volume":1230,"transactions":9,"vwap":1215},"2025-12-22",2894100,{"date":1232,"open":1095,"high":117,"low":1197,"close":1095,"change":281,"percent_change":483,"volume":1233,"transactions":9,"vwap":1095},"2025-12-19",3454900,{"date":1235,"open":1118,"high":503,"low":1189,"close":1105,"change":313,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1105},"2025-12-18",2.61,1921700,{"date":1239,"open":1105,"high":1215,"low":1189,"close":1118,"change":633,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1118},"2025-12-17",-4.17,2171700,{"date":1243,"open":1215,"high":503,"low":1095,"close":117,"change":403,"percent_change":1096,"volume":1244,"transactions":9,"vwap":117},"2025-12-16",1695300,{"date":1246,"open":1063,"high":1090,"low":952,"close":952,"change":511,"percent_change":1247,"volume":1248,"transactions":9,"vwap":952},"2025-12-15",-5.38,1298100,{"date":1250,"open":1066,"high":1042,"low":1065,"close":1065,"change":226,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1065},"2025-12-12",-1.52,1080300,{"date":1254,"open":1063,"high":1080,"low":1065,"close":1066,"change":198,"percent_change":198,"volume":1255,"transactions":9,"vwap":1066},"2025-12-11",1062900,{"date":1257,"open":1090,"high":1080,"low":1065,"close":1066,"change":20,"percent_change":1072,"volume":1258,"transactions":9,"vwap":1066},"2025-12-10",1248800,{"date":1260,"open":1085,"high":1057,"low":1071,"close":1063,"change":187,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1063},"2025-12-09",-5.76,2018200,{"date":1264,"open":1025,"high":1037,"low":1042,"close":1085,"change":281,"percent_change":171,"volume":1265,"transactions":9,"vwap":1085},"2025-12-08",2080500,{"date":1267,"open":1025,"high":1013,"low":1268,"close":1057,"change":226,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1057},"2025-12-05",1.38,-1.41,1554200,{"date":1272,"open":1163,"high":1273,"low":1268,"close":1025,"change":371,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1025},"2025-12-04",1.43,1440100,{"date":1276,"open":1070,"high":1163,"low":1070,"close":1057,"change":690,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1057},"2025-12-03",4.48,1531600,{"date":1280,"open":1064,"high":1057,"low":1070,"close":1070,"change":226,"percent_change":702,"volume":1281,"transactions":9,"vwap":1070},"2025-12-02",772300,{"date":1283,"open":1268,"high":1057,"low":1042,"close":1080,"change":511,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1080},"2025-12-01",-4.9,1299300,{"date":1287,"open":1273,"high":1032,"low":1057,"close":1273,"change":198,"percent_change":198,"volume":1288,"transactions":9,"vwap":1273},"2025-11-28",726100,{"date":1290,"open":1163,"high":1031,"low":1085,"close":1273,"change":371,"percent_change":1025,"volume":1291,"transactions":9,"vwap":1273},"2025-11-26",772400,{"date":1293,"open":1031,"high":1031,"low":1064,"close":1163,"change":281,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1163},"2025-11-25",-0.7,1168200,{"date":1297,"open":1042,"high":1025,"low":1070,"close":1025,"change":469,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1025},"2025-11-24",5.97,999300,{"date":1301,"open":1066,"high":1042,"low":1076,"close":1070,"change":371,"percent_change":314,"volume":1302,"transactions":9,"vwap":1070},"2025-11-21",1860200,{"date":1304,"open":1031,"high":947,"low":1066,"close":1066,"change":334,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1066},"2025-11-20",-8.97,2760800,{"date":1308,"open":1037,"high":314,"low":1025,"close":1013,"change":226,"percent_change":760,"volume":1309,"transactions":9,"vwap":1013},"2025-11-19",1604900,{"date":1311,"open":1013,"high":1037,"low":1273,"close":1032,"change":20,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1032},"2025-11-18",0.68,1339500,{"date":1315,"open":1032,"high":1032,"low":1025,"close":1316,"change":403,"percent_change":1317,"volume":639,"transactions":9,"vwap":1316},"2025-11-17",1.46,-2.01,{"date":1319,"open":1268,"high":947,"low":1080,"close":946,"change":379,"percent_change":1320,"volume":1321,"transactions":9,"vwap":946},"2025-11-14",3.47,2235000,{"date":1323,"open":947,"high":1038,"low":1273,"close":1031,"change":649,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1031},"2025-11-13",-6.49,1533300,{"date":1327,"open":941,"high":819,"low":1032,"close":975,"change":226,"percent_change":420,"volume":1328,"transactions":9,"vwap":975},"2025-11-12",4316700,{"date":1330,"open":1085,"high":719,"low":1080,"close":941,"change":82,"percent_change":1331,"volume":1332,"transactions":9,"vwap":941},"2025-11-11",9.86,3637100,{"date":1334,"open":503,"high":1013,"low":503,"close":1025,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1025},"2025-11-10",0.17,13.6,3915800,{"date":1339,"open":1085,"high":1025,"low":1105,"close":503,"change":749,"percent_change":1340,"volume":1341,"transactions":9,"vwap":503},"2025-11-07",-12.59,4949900,{"date":1343,"open":1057,"high":1038,"low":1085,"close":1273,"change":379,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1273},"2025-11-06",3.62,2938100,{"date":1347,"open":1090,"high":1057,"low":1063,"close":1268,"change":379,"percent_change":782,"volume":1348,"transactions":9,"vwap":1268},"2025-11-05",2727200,{"date":1350,"open":1090,"high":1085,"low":1066,"close":1090,"change":403,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1090},"2025-11-04",-2.21,1277800,{"date":1354,"open":1268,"high":1085,"low":1042,"close":1080,"change":226,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1080},"2025-11-03",-1.45,1911400,{"date":1358,"open":1042,"high":1057,"low":1070,"close":1268,"change":151,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1268},"2025-10-31",2.99,1111300,{"date":1362,"open":1070,"high":1064,"low":1065,"close":1070,"change":20,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1070},"2025-10-30",0.75,1200300,{"date":1366,"open":1064,"high":1064,"low":1063,"close":1090,"change":394,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1090},"2025-10-29",-2.92,2224900,{"date":1370,"open":1085,"high":1163,"low":1080,"close":1064,"change":226,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1064},"2025-10-28",-1.44,1459600,{"date":1374,"open":1013,"high":1037,"low":1085,"close":1085,"change":403,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1085},"2025-10-27",-2.11,2099400,{"date":1378,"open":1025,"high":1316,"low":1057,"close":1025,"change":371,"percent_change":1273,"volume":1379,"transactions":9,"vwap":1025},"2025-10-24",1010000,{"date":1381,"open":1057,"high":1031,"low":1057,"close":1057,"change":20,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1057},"2025-10-23",0.72,789600,{"date":1385,"open":1031,"high":1013,"low":1080,"close":1085,"change":633,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1085},"2025-10-22",-3.47,2201900,{"date":1389,"open":314,"high":1038,"low":1031,"close":1031,"change":187,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1031},"2025-10-21",-5.26,1563600,{"date":1393,"open":1031,"high":1038,"low":1273,"close":314,"change":808,"percent_change":1394,"volume":1395,"transactions":9,"vwap":314},"2025-10-20",7.04,1880000,{"date":1397,"open":1031,"high":1316,"low":1085,"close":1025,"change":633,"percent_change":1398,"volume":1244,"transactions":9,"vwap":1025},"2025-10-17",-3.4,{"date":1400,"open":975,"high":848,"low":1013,"close":1032,"change":386,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1032},"2025-10-16",-3.92,3009000,{"date":1404,"open":946,"high":1038,"low":1032,"close":1038,"change":685,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1038},"2025-10-15",4.79,2239700,{"date":1408,"open":1031,"high":946,"low":1025,"close":1316,"change":371,"percent_change":1085,"volume":1409,"transactions":9,"vwap":1316},"2025-10-14",1836900,{"date":1411,"open":947,"high":947,"low":1057,"close":1031,"change":633,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1031},"2025-10-13",-3.36,2877200,{"date":1415,"open":831,"high":831,"low":1013,"close":946,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":946},"2025-10-10",-0.15,-9.15,4923700,{"date":1420,"open":1013,"high":825,"low":1013,"close":819,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":819},"2025-10-09",0.21,14.69,5667800,{"date":1425,"open":314,"high":975,"low":1163,"close":1273,"change":529,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1273},"2025-10-08",-5.92,3069800,{"date":1429,"open":719,"high":852,"low":1037,"close":314,"change":403,"percent_change":1430,"volume":1431,"transactions":9,"vwap":314},"2025-10-07",-1.94,4060300,{"date":1433,"open":1013,"high":857,"low":1273,"close":857,"change":82,"percent_change":1434,"volume":1435,"transactions":9,"vwap":857},"2025-10-06",9.93,3598100,{"date":1437,"open":1057,"high":1316,"low":1268,"close":1163,"change":313,"percent_change":260,"volume":1438,"transactions":9,"vwap":1163},"2025-10-03",2268500,{"date":1440,"open":1025,"high":1013,"low":1080,"close":1268,"change":403,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1268},"2025-10-02",-2.13,2038800,{"date":1444,"open":1042,"high":1013,"low":1070,"close":1163,"change":690,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1163},"2025-10-01",4.44,2795000,{"date":1448,"open":1064,"high":1085,"low":1076,"close":1042,"change":394,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1042},"2025-09-30",-2.88,2603900,{"date":1452,"open":1085,"high":1163,"low":1064,"close":1085,"change":281,"percent_change":171,"volume":1453,"transactions":9,"vwap":1085},"2025-09-29",2020500,{"date":1455,"open":1042,"high":1025,"low":1071,"close":1057,"change":690,"percent_change":1277,"volume":1456,"transactions":9,"vwap":1057},"2025-09-26",3554400,{"date":1458,"open":1063,"high":1064,"low":1100,"close":1070,"change":20,"percent_change":1363,"volume":1459,"transactions":9,"vwap":1070},"2025-09-25",3736100,{"date":1461,"open":1215,"high":1070,"low":1215,"close":1090,"change":440,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1090},"2025-09-24",9.92,3541200,{"date":1465,"open":1105,"high":503,"low":1095,"close":1173,"change":379,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1173},"2025-09-23",4.31,2073000,{"date":1469,"open":1173,"high":1173,"low":1124,"close":1124,"change":403,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1124},"2025-09-22",-2.52,1765200,{"date":1473,"open":503,"high":1164,"low":1124,"close":1114,"change":403,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1114},"2025-09-19",-2.46,3249500,{"date":1477,"open":1181,"high":503,"low":1181,"close":1215,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1215},"2025-09-18",0.13,11.93,5633200,{"date":1482,"open":1483,"high":1181,"low":142,"close":1484,"change":281,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-09-17",1.08,1.09,-0.91,2093100,{"date":1488,"open":1189,"high":1189,"low":1484,"close":26,"change":226,"percent_change":1489,"volume":1490,"transactions":9,"vwap":26},"2025-09-16",-1.79,1457300,{"date":1492,"open":1095,"high":1114,"low":1181,"close":1197,"change":403,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1197},"2025-09-15",-2.61,1715500,{"date":1496,"open":26,"high":1118,"low":26,"close":1118,"change":151,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1118},"2025-09-12",3.6,1688000,{"date":1500,"open":1483,"high":1119,"low":1483,"close":1181,"change":313,"percent_change":691,"volume":1501,"transactions":9,"vwap":1181},"2025-09-11",1908700,{"date":1503,"open":1119,"high":1119,"low":1483,"close":1483,"change":633,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1483},"2025-09-10",-4.42,1606000,{"date":1507,"open":1508,"high":1118,"low":142,"close":1119,"change":379,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1119},"2025-09-09",1.07,4.63,2263300,{"date":1512,"open":1484,"high":26,"low":1513,"close":1483,"change":281,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1483},"2025-09-08",1.05,-0.92,1082700,{"date":1517,"open":142,"high":1181,"low":1513,"close":1484,"change":371,"percent_change":195,"volume":1518,"transactions":9,"vwap":1484},"2025-09-05",1784000,{"date":1520,"open":1483,"high":1484,"low":1521,"close":1508,"change":281,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1508},"2025-09-04",1.03,-0.93,1522800,{"date":1525,"open":1119,"high":1119,"low":1483,"close":1483,"change":394,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1483},"2025-09-03",-3.57,1186400,{"date":1529,"open":1197,"high":117,"low":1484,"close":1197,"change":371,"percent_change":197,"volume":1530,"transactions":9,"vwap":1197},"2025-09-02",3336900,{"date":1532,"open":1119,"high":1118,"low":1484,"close":26,"change":633,"percent_change":1533,"volume":1534,"transactions":9,"vwap":26},"2025-08-29",-4.35,1492900,{"date":1536,"open":1119,"high":1118,"low":26,"close":1118,"change":371,"percent_change":913,"volume":1537,"transactions":9,"vwap":1118},"2025-08-28",1762600,{"date":1539,"open":1118,"high":1118,"low":1197,"close":1119,"change":281,"percent_change":363,"volume":1540,"transactions":9,"vwap":1119},"2025-08-27",1410100,{"date":1542,"open":1189,"high":1124,"low":1197,"close":1189,"change":20,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1189},"2025-08-26",0.88,917800,{"date":1546,"open":1114,"high":117,"low":1119,"close":1119,"change":386,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1119},"2025-08-25",-5.04,1255800,{"date":1550,"open":1118,"high":952,"low":1118,"close":1114,"change":371,"percent_change":908,"volume":1551,"transactions":9,"vwap":1114},"2025-08-22",1414700,{"date":1553,"open":1118,"high":1095,"low":1119,"close":1095,"change":151,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1095},"2025-08-21",3.54,1547000,{"date":1557,"open":1197,"high":1124,"low":1197,"close":1119,"change":403,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1119},"2025-08-20",-2.59,1404700,{"date":1561,"open":1173,"high":1173,"low":1189,"close":1124,"change":633,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1124},"2025-08-19",-4.13,1789600,{"date":1565,"open":952,"high":803,"low":1124,"close":1173,"change":403,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1173},"2025-08-18",-2.42,1881300,{"date":1569,"open":117,"high":803,"low":1124,"close":803,"change":690,"percent_change":1570,"volume":1571,"transactions":9,"vwap":803},"2025-08-15",5.08,3439900,{"date":1573,"open":1181,"high":117,"low":26,"close":1105,"change":685,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1105},"2025-08-14",6.31,3361100,{"date":1577,"open":142,"high":1197,"low":1513,"close":1181,"change":379,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1181},"2025-08-13",4.72,2342400,{"date":1581,"open":1582,"high":142,"low":1583,"close":142,"change":371,"percent_change":223,"volume":1584,"transactions":9,"vwap":142},"2025-08-12",1.04,1.02,1861300,{"date":1586,"open":1484,"high":26,"low":1521,"close":1582,"change":394,"percent_change":971,"volume":1587,"transactions":9,"vwap":1582},"2025-08-11",2039100,{"date":1589,"open":1181,"high":1118,"low":1582,"close":1483,"change":394,"percent_change":1526,"volume":1590,"transactions":9,"vwap":1483},"2025-08-08",2834100,{"date":1592,"open":1105,"high":1100,"low":26,"close":1197,"change":403,"percent_change":1493,"volume":1593,"transactions":9,"vwap":1197},"2025-08-07",3481000,{"date":1595,"open":1197,"high":803,"low":1483,"close":1118,"change":808,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1118},"2025-08-06",9.52,6146600,{"date":1599,"open":1189,"high":1189,"low":1521,"close":1513,"change":511,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1513},"2025-08-05",-6.25,3343600,{"date":1603,"open":1181,"high":1095,"low":1508,"close":1197,"change":379,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1197},"2025-08-04",4.67,2307100,{"date":1607,"open":1508,"high":26,"low":1582,"close":1508,"change":198,"percent_change":198,"volume":1608,"transactions":9,"vwap":1508},"2025-08-01",1139400,{"date":1610,"open":1583,"high":1181,"low":1611,"close":1508,"change":379,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1508},"2025-07-31",1.01,4.9,1993200,{"date":1615,"open":1513,"high":26,"low":174,"close":1583,"change":633,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1583},"2025-07-30",-4.67,1728100,{"date":1619,"open":1483,"high":1483,"low":1521,"close":1508,"change":226,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1508},"2025-07-29",-1.83,1980200,{"date":1623,"open":1197,"high":1119,"low":1583,"close":1484,"change":281,"percent_change":1485,"volume":1624,"transactions":9,"vwap":1484},"2025-07-28",3211700,{"date":1626,"open":1197,"high":1124,"low":1483,"close":26,"change":403,"percent_change":1627,"volume":1628,"transactions":9,"vwap":26},"2025-07-25",-2.65,2368600,{"date":1630,"open":1173,"high":803,"low":1197,"close":1119,"change":187,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1119},"2025-07-24",-6.61,2857100,{"date":1634,"open":1173,"high":1164,"low":1173,"close":1173,"change":20,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1173},"2025-07-23",0.83,2592100,{"date":1638,"open":952,"high":803,"low":1124,"close":117,"change":403,"percent_change":1096,"volume":1639,"transactions":9,"vwap":117},"2025-07-22",3927900,{"date":1641,"open":1065,"high":1065,"low":1215,"close":952,"change":198,"percent_change":198,"volume":1642,"transactions":9,"vwap":952},"2025-07-21",3970600,{"date":1644,"open":1080,"high":1025,"low":1173,"close":952,"change":262,"percent_change":1645,"volume":1646,"transactions":9,"vwap":952},"2025-07-18",-8.89,5111100,{"date":1648,"open":1065,"high":1273,"low":1071,"close":1042,"change":690,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1042},"2025-07-17",4.65,4762300,{"date":1652,"open":1118,"high":1090,"low":1189,"close":1071,"change":82,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1071},"2025-07-16",12.17,4959000,{"date":1656,"open":1114,"high":952,"low":1118,"close":1118,"change":403,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1118},"2025-07-15",-2.54,3296100,{"date":1660,"open":1508,"high":1114,"low":1513,"close":1105,"change":808,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1105},"2025-07-14",9.26,3054100,{"date":1664,"open":1119,"high":1119,"low":1513,"close":1483,"change":633,"percent_change":1504,"volume":1665,"transactions":9,"vwap":1483},"2025-07-11",3260100,{"date":1667,"open":1508,"high":1114,"low":1508,"close":1119,"change":690,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1119},"2025-07-10",5.61,5308700,{"date":1671,"open":1672,"high":1483,"low":1672,"close":1508,"change":618,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1508},"2025-07-09",0.91000003,16.3,7814000,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":379,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-07-08",0.86000001,0.92000002,5.75,2655500,{"date":1682,"open":1672,"high":1672,"low":1683,"close":132,"change":403,"percent_change":1684,"volume":1685,"transactions":9,"vwap":132},"2025-07-07",0.83999997,-3.33,3721300,{"date":1687,"open":1678,"high":1688,"low":132,"close":1689,"change":226,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-07-03",0.93000001,0.89999998,-2.17,1645700,{"date":1693,"open":1543,"high":1688,"low":1543,"close":1678,"change":151,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1678},"2025-07-02",4.55,2814300,{"date":1697,"open":1678,"high":1698,"low":1677,"close":1543,"change":511,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1543},"2025-07-01",0.94999999,-7.37,3531900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1698,"change":1478,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1698},"2025-06-30",0.85000002,0.95999998,0.80000001,15.85,8948900,{"date":1709,"open":1688,"high":1698,"low":1710,"close":1710,"change":755,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-06-27",0.81999999,-11.83,18545700,{"date":1714,"open":1689,"high":1715,"low":132,"close":1688,"change":313,"percent_change":1174,"volume":1716,"transactions":9,"vwap":1688},"2025-06-26",0.97000003,5104600,{"date":1718,"open":1719,"high":1678,"low":1719,"close":1689,"change":1478,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1689},"2025-06-25",0.76999998,16.88,11388400,{"date":1723,"open":1363,"high":1724,"low":1725,"close":1719,"change":151,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1719},"2025-06-24",0.77999997,0.73000002,5.48,3238300,{"date":1729,"open":1730,"high":1363,"low":1730,"close":1725,"change":226,"percent_change":387,"volume":1731,"transactions":9,"vwap":1725},"2025-06-23",0.72000003,2497300,{"date":1733,"open":1363,"high":1734,"low":1735,"close":1363,"change":198,"percent_change":198,"volume":1736,"transactions":9,"vwap":1363},"2025-06-20",0.75999999,0.70999998,4337000,{"date":1738,"open":1735,"high":1719,"low":1739,"close":1363,"change":313,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1363},"2025-06-18",0.69999999,4.17,3612600,{"date":1743,"open":1744,"high":1363,"low":1745,"close":1730,"change":379,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1730},"2025-06-17",0.67000002,0.64999998,7.46,4641000,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1744,"change":198,"percent_change":198,"volume":1753,"transactions":9,"vwap":1744},"2025-06-16",0.68000001,0.69,0.63999999,3785600,{"date":1755,"open":1750,"high":1735,"low":1744,"close":1744,"change":403,"percent_change":794,"volume":1756,"transactions":9,"vwap":1744},"2025-06-13",2845500,{"date":1758,"open":1739,"high":1730,"low":1750,"close":1739,"change":198,"percent_change":198,"volume":1759,"transactions":9,"vwap":1739},"2025-06-12",2292700,{"date":1761,"open":1739,"high":1725,"low":1751,"close":1739,"change":198,"percent_change":198,"volume":1762,"transactions":9,"vwap":1739},"2025-06-11",2944700,{"date":1764,"open":1725,"high":1765,"low":1751,"close":1739,"change":633,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1739},"2025-06-10",0.74000001,-6.67,3993400,{"date":1769,"open":1719,"high":1770,"low":1735,"close":1363,"change":226,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1363},"2025-06-09",0.79000002,-2.6,3895000,{"date":1774,"open":1730,"high":1770,"low":1730,"close":1719,"change":379,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1719},"2025-06-06",6.94,6258200,{"date":1778,"open":1779,"high":1719,"low":1779,"close":1730,"change":690,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1730},"2025-06-05",0.66000003,9.09,7848100,{"date":1783,"open":926,"high":1739,"low":926,"close":1779,"change":313,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1779},"2025-06-04",4.76,3773700,{"date":1787,"open":983,"high":1745,"low":983,"close":926,"change":20,"percent_change":852,"volume":1788,"transactions":9,"vwap":926},"2025-06-03",2044600,{"date":1790,"open":926,"high":1745,"low":983,"close":983,"change":281,"percent_change":1791,"volume":1792,"transactions":9,"vwap":983},"2025-06-02",-1.59,2286400,{"date":1794,"open":1779,"high":1750,"low":983,"close":926,"change":403,"percent_change":1795,"volume":1796,"transactions":9,"vwap":926},"2025-05-30",-4.55,3057200,{"date":1798,"open":1739,"high":1735,"low":1779,"close":1779,"change":394,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1779},"2025-05-29",-5.71,2649800,{"date":1802,"open":1751,"high":1730,"low":1750,"close":1739,"change":20,"percent_change":1013,"volume":1803,"transactions":9,"vwap":1739},"2025-05-28",3687800,{"date":1805,"open":1779,"high":1751,"low":1779,"close":1751,"change":313,"percent_change":1694,"volume":1806,"transactions":9,"vwap":1751},"2025-05-27",3958000,{"date":1808,"open":926,"high":1779,"low":983,"close":1779,"change":198,"percent_change":198,"volume":1809,"transactions":9,"vwap":1779},"2025-05-23",3195600,{"date":1811,"open":1812,"high":1779,"low":1813,"close":1779,"change":379,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1779},"2025-05-22",0.60000002,0.58999997,8.2,3912200,{"date":1817,"open":1818,"high":983,"low":1819,"close":1820,"change":151,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-05-21",0.56,0.54000002,0.61000001,7.02,5556700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1826,"change":20,"percent_change":885,"volume":1828,"transactions":9,"vwap":1826},"2025-05-20",0.55000001,0.56999999,0.51999998,4752300,{"date":1830,"open":1819,"high":1826,"low":1819,"close":1818,"change":371,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1818},"2025-05-19",3.7,3751300,{"date":1834,"open":1835,"high":1825,"low":1827,"close":1819,"change":20,"percent_change":213,"volume":1836,"transactions":9,"vwap":1819},"2025-05-16",0.52999997,3968300,{"date":1838,"open":1835,"high":1826,"low":177,"close":1835,"change":198,"percent_change":198,"volume":1839,"transactions":9,"vwap":1835},"2025-05-15",4128700,{"date":1841,"open":1842,"high":1842,"low":1835,"close":1835,"change":649,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1835},"2025-05-14",0.57999998,-15.87,6132000,{"date":1846,"open":1751,"high":1751,"low":926,"close":926,"change":394,"percent_change":1847,"volume":1848,"transactions":9,"vwap":926},"2025-05-13",-5.97,5094300,{"date":1850,"open":1739,"high":1730,"low":1745,"close":1744,"change":403,"percent_change":794,"volume":1851,"transactions":9,"vwap":1744},"2025-05-12",4817300,{"date":1853,"open":1739,"high":1739,"low":1744,"close":1739,"change":20,"percent_change":1013,"volume":1854,"transactions":9,"vwap":1739},"2025-05-09",3242300,{"date":1856,"open":1751,"high":1735,"low":1779,"close":1751,"change":198,"percent_change":198,"volume":1857,"transactions":9,"vwap":1751},"2025-05-08",2586600,{"date":1859,"open":1745,"high":1751,"low":926,"close":1751,"change":313,"percent_change":1694,"volume":1860,"transactions":9,"vwap":1751},"2025-05-07",2450500,{"date":1862,"open":1730,"high":1730,"low":1745,"close":1779,"change":386,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1779},"2025-05-06",-8.33,4763300,{"date":1866,"open":1751,"high":1725,"low":1744,"close":1730,"change":151,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1730},"2025-05-05",5.88,5863700,{"date":1870,"open":1730,"high":1765,"low":1750,"close":1750,"change":394,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1750},"2025-05-02",-5.56,3530500,{"date":1874,"open":1765,"high":1734,"low":1739,"close":1730,"change":281,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1730},"2025-05-01",-1.37,4096000,{"date":1878,"open":1744,"high":1765,"low":1745,"close":1725,"change":690,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1725},"2025-04-30",8.96,5704600,{"date":1882,"open":1739,"high":1739,"low":1779,"close":1744,"change":226,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1744},"2025-04-29",-2.9,3447700,{"date":1886,"open":1765,"high":1724,"low":1744,"close":1751,"change":226,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1751},"2025-04-28",-2.82,7397900,{"date":1890,"open":1730,"high":1705,"low":1751,"close":1735,"change":20,"percent_change":1273,"volume":1891,"transactions":9,"vwap":1735},"2025-04-25",8266700,{"date":181,"open":1744,"high":1734,"low":1744,"close":1739,"change":313,"percent_change":1277,"volume":1893,"transactions":9,"vwap":1739},7288800]