[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LUCD":3,"homepage-market-summary":30,"stock-historical-LUCD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LUCD","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},"Lucid Diagnostics Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Lucid Diagnostics Inc is a commercial-stage medical diagnostics technology company focused on the millions of patients with gastroesophageal reflux disease (GERD), also known as chronic heartburn, acid reflux, or simply reflux, who are at risk of developing esophageal precancer and cancer, specifically lethal esophageal adenocarcinoma. Its products include EsoCheck and EsoGuard.","82","New York, NY",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},0.6,0.6107,0.58,0.5933,0.0067,1.13,1449904.280636,4663,0.5999,1.629,0.5,1161438.5324201547,8.9,1249,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":18,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"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":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.7,1174451,428674610.169879,-54.89,"2025-04-24",[183,184,194,205,214,223,234,245,256,267,278,289,299,309,320,331,341,352,363,374,385,395,406,417,428,439,450,460,469,478,484,494,502,511,520,530,536,544,553,563,573,582,592,600,608,619,629,640,649,659,668,678,688,699,709,720,730,737,743,749,755,762,766,773,779,785,791,796,802,805,811,815,819,824,828,832,837,845,850,855,861,867,872,878,882,889,895,900,903,906,910,913,918,925,930,935,942,950,956,961,965,969,972,975,978,981,985,988,991,996,1000,1004,1008,1011,1015,1022,1030,1038,1045,1050,1057,1064,1070,1075,1080,1085,1088,1092,1096,1100,1103,1106,1109,1114,1118,1122,1127,1132,1136,1141,1146,1151,1156,1160,1164,1170,1175,1179,1183,1187,1191,1194,1198,1203,1208,1212,1216,1220,1224,1228,1231,1235,1240,1244,1247,1252,1255,1260,1264,1267,1270,1275,1279,1284,1288,1292,1296,1300,1304,1310,1314,1318,1322,1326,1329,1332,1336,1340,1344,1348,1351,1355,1359,1362,1365,1368,1371,1375,1377,1381,1384,1388,1391,1395,1399,1402,1407,1411,1415,1419,1423,1428,1431,1436,1439,1442,1446,1450,1456,1460,1464,1467,1470,1473,1478,1483,1485,1488,1491,1493,1496,1501,1504,1507,1510,1515,1519,1523,1528,1531,1534,1537,1540,1543,1547,1551,1554,1558,1562,1565,1570,1573,1576,1579,1582,1585,1590,1594,1597,1600,1605,1609,1613,1616,1619,1622,1625,1629,1634,1638,1643,1648,1654,1658,1662,1666,1669,1673,1677,1682,1687,1691,1694,1697,1702,1708,1711,1716,1719,1723,1727,1733,1738,1742,1747,1752,1755,1761,1767,1771,1774,1777,1780,1785,1788,1791,1794,1798,1802,1807,1810,1814,1818,1822,1826,1829,1833,1836,1840,1844,1848,1853,1857,1861,1864,1868,1871,1876,1880,1884,1888,1891,1894,1897,1900,1904,1908,1911,1914,1919,1926,1931,1935,1940,1946,1949,1953,1957,1960,1963,1966,1969,1973,1975,1980,1984,1988,1992,1997,2003,2007,2011,2015,2020,2023],{"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":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",0.6231,0.6764,0.59,-0.034,-5.42,1833001.989252,5258,0.6181,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",0.6348,0.6753,0.6251,0.6273,-0.0075,-1.18,2255357.82332,7479,0.6448,{"date":206,"open":207,"high":208,"low":26,"close":196,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",0.7232,0.7253,-0.1162,-15.47,6786100.624625,11513,0.5947,{"date":215,"open":216,"high":216,"low":87,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",0.8152,0.751,-0.058,-7.17,1776965.484025,5062,0.7611,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",0.81,0.8338,0.8,0.809,0.0033,0.41,771675.944346,4831,0.8153,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",0.82,0.8268,0.8026,0.8057,-0.0203,-2.46,786366.899054,4965,0.8086,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",0.8427,0.8488,0.8158,0.826,-0.012,-1.43,1188948.895177,4008,0.8324,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",0.8337,0.87645,0.8201,0.838,-0.0009,-0.11,1132937.232769,4111,0.846,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",0.8851,0.8999,0.8213,0.8389,-0.0537,-6.02,945099.116958,3503,0.8434,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",0.855,0.9072,0.832,0.8926,0.0475,5.62,1525367.54224,5412,0.8756,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":236},"2026-09-21",0.7933,0.85,0.7742,0.8451,0.0594,7.56,1393727.917644,5583,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",0.8001,0.7663,0.7857,0.0053,0.68,2402878.434863,4852,0.7811,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",0.8228,0.8426,0.7504,0.7804,-0.056,-6.7,1282822.610884,5458,0.784,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",0.7868,0.8444,0.7768,0.8364,0.0428,5.39,1274214.172363,4170,0.8223,{"date":332,"open":333,"high":227,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",0.7818,0.75,0.7936,0.011,1.41,1243501.24568,3362,0.7799,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",0.7787,0.7979,0.77355,0.7826,-0.0003,-0.04,941405.951129,3617,0.7801,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",0.848,0.856,0.78,0.7829,-0.0212,-2.64,1223979.021662,5617,0.7963,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",0.83,0.8301,0.7886,0.8041,-0.017,-2.07,1254414.123803,6140,0.8029,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",0.9008,0.915,0.8122,0.8211,-0.0757,-8.44,1779452.197767,7477,0.8492,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",0.9353,0.8913,0.8968,-0.0427,-4.54,964588.281658,4240,0.906,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",0.9411,0.9587,0.9265,0.9395,-0.0117,-1.23,1016800.477189,3393,0.9378,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",0.9843,0.9889,0.94,0.9512,-0.0387,-3.91,837646.081697,2889,0.9557,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",0.96,0.9934,0.957,0.9899,0.0158,1.62,619859.258004,3223,0.9767,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",0.97,0.9989,0.9623,0.9741,-0.0045,-0.46,449013.396248,2691,0.9733,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",0.99,1.01,0.9744,0.9786,-0.0128,-1.29,423399.725583,3741,0.9873,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":334,"volume":457,"transactions":458,"vwap":459},"2026-08-28",0.985,0.9999,0.972,0.9914,0.0074,426794.797529,2336,0.9865,{"date":461,"open":462,"high":463,"low":419,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":422},"2026-08-27",0.9617,1.0191,0.984,0.0133,1.37,966858.520155,3032,{"date":470,"open":174,"high":471,"low":419,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",1.015,0.9707,-0.0393,-3.89,834240.945295,4413,0.9742,{"date":479,"open":174,"high":480,"low":441,"close":442,"change":481,"percent_change":174,"volume":482,"transactions":476,"vwap":483},"2026-08-25",1.04,0.01,1108666.876242,1.0033,{"date":485,"open":486,"high":487,"low":488,"close":174,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",0.968,1.02,0.9508,0.0357,3.7,645664.567221,4007,0.9839,{"date":495,"open":430,"high":496,"low":410,"close":497,"change":498,"percent_change":230,"volume":499,"transactions":500,"vwap":501},"2026-08-21",0.983249,0.9643,0.0039,415411.454924,2278,0.9573,{"date":503,"open":504,"high":442,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":486},"2026-08-20",0.999,0.958,0.9604,-0.0496,-4.91,970724.705276,4108,{"date":512,"open":513,"high":514,"low":454,"close":442,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",0.98,1.03,0.0205,2.07,1135366.201949,4032,1.0043,{"date":521,"open":522,"high":442,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",0.9777,0.96645,0.9895,0.0118,1.21,978232.310891,4301,0.9854,{"date":531,"open":532,"high":487,"low":419,"close":522,"change":481,"percent_change":514,"volume":533,"transactions":534,"vwap":535},"2026-08-17",0.9677,1145431.918245,3051,0.9891,{"date":537,"open":433,"high":538,"low":419,"close":532,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",0.9998,0.0028,0.29,574478.620821,4128,0.9773,{"date":545,"open":513,"high":471,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",0.9637,0.9649,-0.0195,-1.98,1004012.418371,3794,0.978,{"date":554,"open":552,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",0.9981,0.955,0.9844,0.0231,2.4,1060278.763186,5652,0.9804,{"date":564,"open":452,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",0.9876,0.9601,0.9613,0.0002,0.02,752381.185475,4400,0.9752,{"date":574,"open":419,"high":174,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",0.9493,0.9611,-0.006,-0.62,653800.924466,5021,0.9605,{"date":583,"open":584,"high":422,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",0.9563,0.9419,0.9671,0.014,1.47,459265.94279,2529,0.9588,{"date":593,"open":513,"high":453,"low":410,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",0.9531,-0.0469,-4.69,891968.730883,6547,0.9543,{"date":601,"open":602,"high":480,"low":506,"close":174,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",0.9738,0.0408,4.25,2287232.108761,8447,1.0094,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",0.9684,0.9797,0.9458,0.9592,-0.0092,-0.95,1320504.741406,9414,0.9625,{"date":620,"open":621,"high":622,"low":623,"close":610,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",0.89,0.9821,0.8845,0.0968,11.11,1349221.969054,5467,0.9356,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",0.8905,0.9035,0.8605,0.8716,-0.0296,-3.28,1179587.106866,8394,0.8758,{"date":641,"open":642,"high":643,"low":376,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":377},"2026-07-30",0.9103,0.9396,0.9012,-0.0174,-1.89,729159.818546,3843,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":136,"volume":656,"transactions":657,"vwap":658},"2026-07-29",0.9207,0.9286,0.8956,0.9186,0.0042,1053325.969759,3902,0.9118,{"date":660,"open":661,"high":387,"low":662,"close":663,"change":336,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",0.9168,0.9011,0.9144,1.22,785231.778264,3880,0.9105,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":435,"volume":675,"transactions":676,"vwap":677},"2026-07-27",0.9128,0.93885,0.9001,0.9034,-0.0042,1377238.841213,5750,0.9149,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",0.95,0.9051,0.9076,-0.0379,-4.01,1559547.103296,4912,0.9198,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",0.9252,0.9697,0.9248,0.9455,0.0005,0.05,777573.427787,3497,0.9435,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":398},"2026-07-22",0.9658,0.9904,0.9402,0.945,-0.0217,-2.24,1296577.942544,3918,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",0.9743,0.9979,0.9501,0.9667,-0.0026,-0.27,1243579.475333,4635,0.9685,{"date":721,"open":722,"high":441,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",0.9662,0.9101,0.9693,0.0193,2.03,1865422.274755,8047,0.944,{"date":731,"open":487,"high":514,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-17",0.949,0.94999999,-0.065,-6.4,3026200,{"date":738,"open":21,"high":739,"low":442,"close":471,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":471},"2026-07-16",1.15,-0.135,-11.74,2695800,{"date":744,"open":174,"high":745,"low":174,"close":739,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":739},"2026-07-15",1.225,0.15,15,5223900,{"date":750,"open":174,"high":487,"low":751,"close":174,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":174},"2026-07-14",0.97100002,0.009,0.91,760400,{"date":756,"open":174,"high":487,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-13",0.97000003,0.991,-0.009,-0.9,1086500,{"date":763,"open":764,"high":442,"low":454,"close":174,"change":481,"percent_change":442,"volume":765,"transactions":9,"vwap":174},"2026-07-10",0.99000001,827600,{"date":767,"open":757,"high":768,"low":769,"close":764,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":764},"2026-07-09",0.99699998,0.95200002,0.022,2.27,1335700,{"date":774,"open":442,"high":487,"low":775,"close":776,"change":777,"percent_change":274,"volume":778,"transactions":9,"vwap":776},"2026-07-08",0.95599997,0.96799999,-0.062,2986200,{"date":780,"open":781,"high":781,"low":514,"close":514,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":514},"2026-07-07",1.08,-0.05,-4.63,819400,{"date":786,"open":787,"high":787,"low":788,"close":781,"change":481,"percent_change":789,"volume":790,"transactions":9,"vwap":781},"2026-07-06",1.09,1.05,0.93,1148200,{"date":792,"open":480,"high":781,"low":480,"close":793,"change":569,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-02",1.07,1.9,790700,{"date":797,"open":141,"high":798,"low":480,"close":788,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":788},"2026-07-01",1.1,-0.02,-1.87,652400,{"date":803,"open":788,"high":793,"low":480,"close":793,"change":569,"percent_change":794,"volume":804,"transactions":9,"vwap":793},"2026-06-30",1056200,{"date":806,"open":141,"high":807,"low":487,"close":788,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":788},"2026-06-29",1.075,-0.03,-2.78,809300,{"date":812,"open":514,"high":781,"low":487,"close":781,"change":151,"percent_change":813,"volume":814,"transactions":9,"vwap":781},"2026-06-26",3.85,9955000,{"date":816,"open":514,"high":793,"low":514,"close":480,"change":569,"percent_change":817,"volume":818,"transactions":9,"vwap":480},"2026-06-25",1.96,1183200,{"date":820,"open":480,"high":788,"low":487,"close":487,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":487},"2026-06-24",-0.01,-0.97,812600,{"date":825,"open":514,"high":793,"low":487,"close":514,"change":826,"percent_change":826,"volume":827,"transactions":9,"vwap":514},"2026-06-23",0,990200,{"date":829,"open":830,"high":830,"low":471,"close":514,"change":782,"percent_change":783,"volume":831,"transactions":9,"vwap":514},"2026-06-22",1.085,2110700,{"date":833,"open":174,"high":781,"low":768,"close":781,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":781},"2026-06-18",0.097,9.87,6013200,{"date":838,"open":487,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",1.025,0.97899997,0.98299998,-0.037,-3.63,1306000,{"date":846,"open":442,"high":788,"low":847,"close":487,"change":569,"percent_change":848,"volume":849,"transactions":9,"vwap":487},"2026-06-16",1.005,2,1717200,{"date":851,"open":454,"high":487,"low":454,"close":174,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":174},"2026-06-15",0.039,4.06,922800,{"date":856,"open":174,"high":442,"low":857,"close":858,"change":369,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-12",0.95700002,0.96100003,-1.74,831000,{"date":862,"open":487,"high":487,"low":733,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-11",0.97799999,-0.032,-3.17,866100,{"date":868,"open":442,"high":480,"low":869,"close":442,"change":569,"percent_change":870,"volume":871,"transactions":9,"vwap":442},"2026-06-10",0.99599999,2.02,1012300,{"date":873,"open":874,"high":487,"low":874,"close":764,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":764},"2026-06-09",0.96499997,0.032,3.34,1094100,{"date":879,"open":863,"high":174,"low":769,"close":505,"change":759,"percent_change":880,"volume":881,"transactions":9,"vwap":505},"2026-06-08",-0.93,709200,{"date":883,"open":514,"high":514,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-05",0.96200001,0.96700001,-0.053,-5.2,867700,{"date":890,"open":487,"high":891,"low":174,"close":487,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":487},"2026-06-04",1.035,0.015,1.49,587700,{"date":896,"open":514,"high":788,"low":174,"close":847,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":847},"2026-06-03",-0.025,-2.43,816800,{"date":901,"open":487,"high":793,"low":442,"close":514,"change":826,"percent_change":826,"volume":902,"transactions":9,"vwap":514},"2026-06-02",791100,{"date":904,"open":514,"high":788,"low":174,"close":514,"change":826,"percent_change":826,"volume":905,"transactions":9,"vwap":514},"2026-06-01",885600,{"date":907,"open":788,"high":793,"low":839,"close":514,"change":799,"percent_change":908,"volume":909,"transactions":9,"vwap":514},"2026-05-29",-1.9,772300,{"date":911,"open":514,"high":793,"low":514,"close":788,"change":481,"percent_change":419,"volume":912,"transactions":9,"vwap":788},"2026-05-28",557600,{"date":914,"open":798,"high":798,"low":480,"close":480,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":480},"2026-05-27",-0.07,-6.31,686300,{"date":919,"open":781,"high":920,"low":921,"close":922,"change":151,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-26",1.12,1.065,1.11,3.74,1676400,{"date":926,"open":781,"high":922,"low":514,"close":793,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":793},"2026-05-22",0.07,7,1546000,{"date":931,"open":932,"high":514,"low":933,"close":174,"change":826,"percent_change":826,"volume":934,"transactions":9,"vwap":174},"2026-05-21",0.98000002,0.963,994100,{"date":936,"open":937,"high":487,"low":938,"close":174,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":174},"2026-05-20",0.91000003,0.89999998,0.053,5.6,1474800,{"date":943,"open":944,"high":442,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-19",0.95999998,0.94199997,0.94700003,-0.008,-0.84,704300,{"date":951,"open":952,"high":514,"low":733,"close":953,"change":954,"percent_change":843,"volume":955,"transactions":9,"vwap":953},"2026-05-18",0.986,0.95499998,-0.036,1195900,{"date":957,"open":442,"high":514,"low":733,"close":758,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":758},"2026-05-15",-0.029,-2.84,1375500,{"date":962,"open":442,"high":514,"low":963,"close":487,"change":826,"percent_change":826,"volume":964,"transactions":9,"vwap":487},"2026-05-14",0.95300001,1829800,{"date":966,"open":514,"high":921,"low":471,"close":487,"change":799,"percent_change":967,"volume":968,"transactions":9,"vwap":487},"2026-05-13",-1.92,938700,{"date":970,"open":514,"high":793,"low":442,"close":480,"change":569,"percent_change":817,"volume":971,"transactions":9,"vwap":480},"2026-05-12",914200,{"date":973,"open":480,"high":141,"low":487,"close":487,"change":821,"percent_change":822,"volume":974,"transactions":9,"vwap":487},"2026-05-11",631800,{"date":976,"open":141,"high":793,"low":514,"close":514,"change":799,"percent_change":908,"volume":977,"transactions":9,"vwap":514},"2026-05-08",761500,{"date":979,"open":781,"high":798,"low":788,"close":788,"change":808,"percent_change":809,"volume":980,"transactions":9,"vwap":788},"2026-05-07",736000,{"date":982,"open":787,"high":798,"low":793,"close":781,"change":821,"percent_change":983,"volume":984,"transactions":9,"vwap":781},"2026-05-06",-0.92,572300,{"date":986,"open":798,"high":920,"low":781,"close":787,"change":826,"percent_change":826,"volume":987,"transactions":9,"vwap":787},"2026-05-05",625900,{"date":989,"open":922,"high":21,"low":781,"close":787,"change":826,"percent_change":826,"volume":990,"transactions":9,"vwap":787},"2026-05-04",443600,{"date":992,"open":793,"high":993,"low":793,"close":787,"change":569,"percent_change":994,"volume":995,"transactions":9,"vwap":787},"2026-05-01",1.125,1.87,788700,{"date":997,"open":480,"high":781,"low":480,"close":793,"change":151,"percent_change":998,"volume":999,"transactions":9,"vwap":793},"2026-04-30",3.88,687300,{"date":1001,"open":141,"high":787,"low":487,"close":514,"change":821,"percent_change":1002,"volume":1003,"transactions":9,"vwap":514},"2026-04-29",-0.96,824400,{"date":1005,"open":781,"high":1006,"low":480,"close":480,"change":799,"percent_change":646,"volume":1007,"transactions":9,"vwap":480},"2026-04-28",1.118,717700,{"date":1009,"open":787,"high":920,"low":141,"close":141,"change":821,"percent_change":880,"volume":1010,"transactions":9,"vwap":141},"2026-04-27",890800,{"date":1012,"open":21,"high":21,"low":793,"close":793,"change":799,"percent_change":1013,"volume":1014,"transactions":9,"vwap":793},"2026-04-24",-1.83,1159800,{"date":1016,"open":1017,"high":1018,"low":787,"close":787,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":787},"2026-04-23",1.18,1.19,-0.22,-16.79,1914600,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-22",1.29,1.36,1.31,0.03,2.34,1033000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":799,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-21",1.3,1.32,1.255,1.28,-1.54,431300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1032,"change":695,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1032},"2026-04-20",1.25,1.33,1.232,4,707300,{"date":1046,"open":1047,"high":1048,"low":526,"close":1040,"change":826,"percent_change":826,"volume":1049,"transactions":9,"vwap":1040},"2026-04-17",1.27,1.279,715500,{"date":1051,"open":337,"high":1052,"low":1053,"close":1040,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1040},"2026-04-16",1.444,1.24,-0.16,-11.35,1593600,{"date":1058,"open":1059,"high":1060,"low":1033,"close":337,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":337},"2026-04-15",1.34,1.42,0.06,4.44,1638200,{"date":1065,"open":1035,"high":1066,"low":1035,"close":1067,"change":927,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-14",1.39,1.35,5.47,1380700,{"date":1071,"open":739,"high":1024,"low":739,"close":1035,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1035},"2026-04-13",0.13,11.3,963800,{"date":1076,"open":739,"high":1077,"low":1078,"close":739,"change":826,"percent_change":826,"volume":1079,"transactions":9,"vwap":739},"2026-04-10",1.17,1.14,606700,{"date":1081,"open":21,"high":1082,"low":993,"close":739,"change":1027,"percent_change":1083,"volume":1084,"transactions":9,"vwap":739},"2026-04-09",1.16,2.68,512700,{"date":1086,"open":739,"high":1077,"low":920,"close":920,"change":826,"percent_change":826,"volume":1087,"transactions":9,"vwap":920},"2026-04-08",450000,{"date":1089,"open":21,"high":739,"low":922,"close":920,"change":821,"percent_change":1090,"volume":1091,"transactions":9,"vwap":920},"2026-04-07",-0.88,531300,{"date":1093,"open":21,"high":1094,"low":920,"close":21,"change":821,"percent_change":1090,"volume":1095,"transactions":9,"vwap":21},"2026-04-06",1.152,264000,{"date":1097,"open":920,"high":1082,"low":920,"close":1078,"change":821,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1078},"2026-04-02",-0.87,299000,{"date":1101,"open":1078,"high":116,"low":920,"close":739,"change":826,"percent_change":826,"volume":1102,"transactions":9,"vwap":739},"2026-04-01",676300,{"date":1104,"open":739,"high":1018,"low":1078,"close":739,"change":826,"percent_change":826,"volume":1105,"transactions":9,"vwap":739},"2026-03-31",594700,{"date":1107,"open":787,"high":1018,"low":787,"close":739,"change":1027,"percent_change":1083,"volume":1108,"transactions":9,"vwap":739},"2026-03-30",848100,{"date":1110,"open":739,"high":1111,"low":787,"close":920,"change":808,"percent_change":1112,"volume":1113,"transactions":9,"vwap":920},"2026-03-27",1.165,-2.61,658500,{"date":1115,"open":1018,"high":1053,"low":739,"close":739,"change":348,"percent_change":1116,"volume":1117,"transactions":9,"vwap":739},"2026-03-26",-3.36,508400,{"date":1119,"open":664,"high":1040,"low":1018,"close":1018,"change":821,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1018},"2026-03-25",-0.83,461100,{"date":1123,"open":1124,"high":1040,"low":1017,"close":116,"change":782,"percent_change":1125,"volume":1126,"transactions":9,"vwap":116},"2026-03-24",1.23,-4,355000,{"date":1128,"open":1047,"high":1129,"low":1130,"close":1040,"change":826,"percent_change":826,"volume":1131,"transactions":9,"vwap":1040},"2026-03-23",1.282,1.227,484000,{"date":1133,"open":1035,"high":1035,"low":664,"close":1040,"change":808,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1040},"2026-03-20",-2.34,748900,{"date":1137,"open":1026,"high":1041,"low":1040,"close":1035,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1035},"2026-03-19",-0.06,-4.48,850800,{"date":1142,"open":1143,"high":337,"low":1041,"close":1059,"change":348,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1059},"2026-03-18",1.38,-2.9,656400,{"date":1147,"open":1148,"high":1149,"low":1067,"close":1143,"change":799,"percent_change":252,"volume":1150,"transactions":9,"vwap":1143},"2026-03-17",1.4,1.409,352300,{"date":1152,"open":1148,"high":1153,"low":1143,"close":1148,"change":1027,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1148},"2026-03-16",1.43,2.19,315300,{"date":1157,"open":337,"high":1060,"low":1025,"close":466,"change":799,"percent_change":1158,"volume":1159,"transactions":9,"vwap":466},"2026-03-13",-1.44,420400,{"date":1161,"open":337,"high":1153,"low":1025,"close":1066,"change":1138,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1066},"2026-03-12",-4.14,466800,{"date":1165,"open":1148,"high":1166,"low":466,"close":1167,"change":151,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-11",1.455,1.45,2.84,851300,{"date":1171,"open":1172,"high":1172,"low":1148,"close":337,"change":782,"percent_change":1173,"volume":1174,"transactions":9,"vwap":337},"2026-03-10",1.46,-3.42,407100,{"date":1176,"open":1143,"high":1172,"low":1143,"close":1172,"change":1061,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1172},"2026-03-09",4.29,622700,{"date":1180,"open":1066,"high":1181,"low":1143,"close":1148,"change":826,"percent_change":826,"volume":1182,"transactions":9,"vwap":1148},"2026-03-06",1.425,447900,{"date":1184,"open":1153,"high":588,"low":1066,"close":1148,"change":782,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1148},"2026-03-05",-3.45,949700,{"date":1188,"open":588,"high":893,"low":1189,"close":1167,"change":826,"percent_change":826,"volume":1190,"transactions":9,"vwap":1167},"2026-03-04",1.44,533900,{"date":1192,"open":1066,"high":893,"low":1066,"close":1167,"change":826,"percent_change":826,"volume":1193,"transactions":9,"vwap":1167},"2026-03-03",1411000,{"date":1195,"open":337,"high":1172,"low":1143,"close":1167,"change":481,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1167},"2026-03-02",0.69,915100,{"date":1199,"open":588,"high":1200,"low":1143,"close":1189,"change":808,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1189},"2026-02-27",1.48,-2.04,1062200,{"date":1204,"open":1167,"high":1205,"low":1206,"close":588,"change":481,"percent_change":305,"volume":1207,"transactions":9,"vwap":588},"2026-02-26",1.495,1.438,1152200,{"date":1209,"open":588,"high":1210,"low":337,"close":1172,"change":826,"percent_change":826,"volume":1211,"transactions":9,"vwap":1172},"2026-02-25",1.5,1172700,{"date":1213,"open":1153,"high":588,"low":1060,"close":1172,"change":1027,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1172},"2026-02-24",2.1,690400,{"date":1217,"open":1059,"high":1167,"low":1033,"close":1153,"change":927,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1153},"2026-02-23",5.15,743500,{"date":1221,"open":466,"high":1148,"low":1025,"close":1025,"change":799,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1025},"2026-02-20",-1.45,482700,{"date":1225,"open":1041,"high":1060,"low":1035,"close":1143,"change":151,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1143},"2026-02-19",2.99,1150300,{"date":1229,"open":1035,"high":1067,"low":1035,"close":1059,"change":695,"percent_change":998,"volume":1230,"transactions":9,"vwap":1059},"2026-02-18",499400,{"date":1232,"open":1032,"high":1059,"low":1047,"close":1024,"change":348,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1024},"2026-02-17",-3.01,849800,{"date":1236,"open":664,"high":1041,"low":526,"close":1041,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1041},"2026-02-13",0.11,9.02,918400,{"date":1241,"open":1018,"high":1124,"low":1017,"close":664,"change":569,"percent_change":1242,"volume":1243,"transactions":9,"vwap":664},"2026-02-12",1.67,588000,{"date":1245,"open":526,"high":664,"low":739,"close":116,"change":821,"percent_change":1120,"volume":1246,"transactions":9,"vwap":116},"2026-02-11",766500,{"date":1248,"open":1249,"high":1249,"low":1018,"close":526,"change":799,"percent_change":1250,"volume":1251,"transactions":9,"vwap":526},"2026-02-10",1.235,-1.63,582500,{"date":1253,"open":526,"high":1053,"low":1017,"close":1124,"change":481,"percent_change":236,"volume":1254,"transactions":9,"vwap":1124},"2026-02-09",555500,{"date":1256,"open":1077,"high":1053,"low":1257,"close":664,"change":927,"percent_change":1258,"volume":1259,"transactions":9,"vwap":664},"2026-02-06",1.164,6.09,1046500,{"date":1261,"open":1018,"high":116,"low":1078,"close":739,"change":782,"percent_change":1262,"volume":1263,"transactions":9,"vwap":739},"2026-02-05",-4.17,746600,{"date":1265,"open":1040,"high":1035,"low":1082,"close":116,"change":782,"percent_change":1125,"volume":1266,"transactions":9,"vwap":116},"2026-02-04",904800,{"date":1268,"open":1047,"high":1035,"low":116,"close":1040,"change":808,"percent_change":1134,"volume":1269,"transactions":9,"vwap":1040},"2026-02-03",761100,{"date":1271,"open":116,"high":1035,"low":1272,"close":1035,"change":1273,"percent_change":296,"volume":1274,"transactions":9,"vwap":1035},"2026-02-02",1.175,0.09,1293300,{"date":1276,"open":920,"high":1018,"low":922,"close":1018,"change":695,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1018},"2026-01-30",4.39,1223600,{"date":1280,"open":739,"high":1082,"low":1281,"close":1078,"change":799,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1078},"2026-01-29",1.105,-1.72,895300,{"date":1285,"open":116,"high":664,"low":1078,"close":1082,"change":1138,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1082},"2026-01-28",-4.92,967200,{"date":1289,"open":1124,"high":1047,"low":1018,"close":664,"change":821,"percent_change":1290,"volume":1291,"transactions":9,"vwap":664},"2026-01-27",-0.81,1020300,{"date":1293,"open":1078,"high":1047,"low":21,"close":1124,"change":569,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1124},"2026-01-26",1.65,2044300,{"date":1297,"open":793,"high":1124,"low":793,"close":526,"change":81,"percent_change":1298,"volume":1299,"transactions":9,"vwap":526},"2026-01-23",13.08,2556500,{"date":1301,"open":798,"high":1077,"low":788,"close":793,"change":1138,"percent_change":1302,"volume":1303,"transactions":9,"vwap":793},"2026-01-22",-5.31,2666000,{"date":1305,"open":1306,"high":25,"low":920,"close":21,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":21},"2026-01-21",1.59,-0.08,-6.61,32169700,{"date":1311,"open":116,"high":1249,"low":1312,"close":526,"change":826,"percent_change":826,"volume":1313,"transactions":9,"vwap":526},"2026-01-20",1.185,568700,{"date":1315,"open":1040,"high":1040,"low":526,"close":526,"change":348,"percent_change":1316,"volume":1317,"transactions":9,"vwap":526},"2026-01-16",-3.2,508900,{"date":1319,"open":1320,"high":1040,"low":1320,"close":1040,"change":481,"percent_change":225,"volume":1321,"transactions":9,"vwap":1040},"2026-01-15",1.205,505600,{"date":1323,"open":1320,"high":1053,"low":1312,"close":1053,"change":695,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1053},"2026-01-14",4.2,671000,{"date":1327,"open":116,"high":116,"low":1077,"close":1018,"change":826,"percent_change":826,"volume":1328,"transactions":9,"vwap":1018},"2026-01-13",277500,{"date":1330,"open":1017,"high":116,"low":1082,"close":1018,"change":481,"percent_change":292,"volume":1331,"transactions":9,"vwap":1018},"2026-01-12",149700,{"date":1333,"open":1124,"high":1053,"low":1082,"close":1017,"change":782,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1017},"2026-01-09",-4.07,490200,{"date":1337,"open":1077,"high":1249,"low":1077,"close":1124,"change":151,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1124},"2026-01-08",3.36,940600,{"date":1341,"open":1078,"high":1018,"low":21,"close":1018,"change":1061,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1018},"2026-01-07",5.31,592200,{"date":1345,"open":920,"high":739,"low":1346,"close":21,"change":826,"percent_change":826,"volume":1347,"transactions":9,"vwap":21},"2026-01-06",1.119,337200,{"date":1349,"open":1078,"high":739,"low":920,"close":21,"change":481,"percent_change":621,"volume":1350,"transactions":9,"vwap":21},"2026-01-05",662600,{"date":1352,"open":798,"high":21,"low":793,"close":920,"change":1027,"percent_change":1353,"volume":1354,"transactions":9,"vwap":920},"2026-01-02",2.75,599800,{"date":1356,"open":480,"high":798,"low":891,"close":787,"change":151,"percent_change":1357,"volume":1358,"transactions":9,"vwap":787},"2025-12-31",3.81,643700,{"date":1360,"open":793,"high":793,"low":788,"close":788,"change":799,"percent_change":800,"volume":1361,"transactions":9,"vwap":788},"2025-12-30",529300,{"date":1363,"open":781,"high":1281,"low":141,"close":793,"change":799,"percent_change":1013,"volume":1364,"transactions":9,"vwap":793},"2025-12-29",413500,{"date":1366,"open":920,"high":920,"low":781,"close":787,"change":799,"percent_change":1367,"volume":1328,"transactions":9,"vwap":787},"2025-12-26",-1.8,{"date":1369,"open":798,"high":920,"low":787,"close":922,"change":481,"percent_change":753,"volume":1370,"transactions":9,"vwap":922},"2025-12-24",250700,{"date":1372,"open":21,"high":21,"low":798,"close":798,"change":808,"percent_change":1373,"volume":1374,"transactions":9,"vwap":798},"2025-12-23",-2.65,304100,{"date":1376,"open":922,"high":1078,"low":922,"close":21,"change":481,"percent_change":621,"volume":1126,"transactions":9,"vwap":21},"2025-12-22",{"date":1378,"open":920,"high":739,"low":1379,"close":920,"change":821,"percent_change":1090,"volume":1380,"transactions":9,"vwap":920},"2025-12-19",1.112,2742400,{"date":1382,"open":922,"high":1078,"low":798,"close":21,"change":569,"percent_change":1383,"volume":902,"transactions":9,"vwap":21},"2025-12-18",1.8,{"date":1385,"open":1078,"high":739,"low":787,"close":922,"change":821,"percent_change":1386,"volume":1387,"transactions":9,"vwap":922},"2025-12-17",-0.89,648100,{"date":1389,"open":922,"high":21,"low":1281,"close":920,"change":481,"percent_change":121,"volume":1390,"transactions":9,"vwap":920},"2025-12-16",370000,{"date":1392,"open":1077,"high":1077,"low":798,"close":922,"change":782,"percent_change":1393,"volume":1394,"transactions":9,"vwap":922},"2025-12-15",-4.31,387200,{"date":1396,"open":739,"high":1077,"low":920,"close":1082,"change":569,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1082},"2025-12-12",1.75,546600,{"date":1400,"open":1082,"high":1082,"low":922,"close":1078,"change":826,"percent_change":826,"volume":1401,"transactions":9,"vwap":1078},"2025-12-11",754300,{"date":1403,"open":922,"high":1082,"low":1404,"close":1078,"change":151,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1078},"2025-12-10",1.091,3.64,983900,{"date":1408,"open":787,"high":739,"low":787,"close":798,"change":695,"percent_change":1409,"volume":1410,"transactions":9,"vwap":798},"2025-12-09",4.76,1635400,{"date":1412,"open":480,"high":141,"low":891,"close":788,"change":569,"percent_change":1413,"volume":1414,"transactions":9,"vwap":788},"2025-12-08",1.94,476500,{"date":1416,"open":781,"high":781,"low":487,"close":514,"change":808,"percent_change":1417,"volume":1418,"transactions":9,"vwap":514},"2025-12-05",-2.83,714100,{"date":1420,"open":480,"high":793,"low":514,"close":141,"change":569,"percent_change":1421,"volume":1422,"transactions":9,"vwap":141},"2025-12-04",1.92,655700,{"date":1424,"open":442,"high":480,"low":1425,"close":480,"change":1027,"percent_change":1426,"volume":1427,"transactions":9,"vwap":480},"2025-12-03",0.99199998,2.97,738400,{"date":1429,"open":514,"high":480,"low":442,"close":442,"change":826,"percent_change":826,"volume":1430,"transactions":9,"vwap":442},"2025-12-02",491000,{"date":1432,"open":788,"high":1433,"low":442,"close":442,"change":782,"percent_change":1434,"volume":1435,"transactions":9,"vwap":442},"2025-12-01",1.076,-4.72,534800,{"date":1437,"open":141,"high":798,"low":788,"close":141,"change":821,"percent_change":880,"volume":1438,"transactions":9,"vwap":141},"2025-11-28",387000,{"date":1440,"open":793,"high":781,"low":480,"close":793,"change":799,"percent_change":1013,"volume":1441,"transactions":9,"vwap":793},"2025-11-26",757200,{"date":1443,"open":141,"high":798,"low":514,"close":787,"change":1027,"percent_change":1444,"volume":1445,"transactions":9,"vwap":787},"2025-11-25",2.83,1034200,{"date":1447,"open":141,"high":781,"low":514,"close":141,"change":1448,"percent_change":126,"volume":1449,"transactions":9,"vwap":141},"2025-11-24",0.005,638000,{"date":1451,"open":471,"high":793,"low":174,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-11-21",1.055,0.035,3.43,1099100,{"date":1457,"open":480,"high":1458,"low":442,"close":487,"change":826,"percent_change":826,"volume":1459,"transactions":9,"vwap":487},"2025-11-20",1.069,878800,{"date":1461,"open":141,"high":793,"low":487,"close":487,"change":808,"percent_change":1462,"volume":1463,"transactions":9,"vwap":487},"2025-11-19",-2.86,523900,{"date":1465,"open":793,"high":781,"low":480,"close":788,"change":799,"percent_change":800,"volume":1466,"transactions":9,"vwap":788},"2025-11-18",524400,{"date":1468,"open":788,"high":798,"low":788,"close":793,"change":826,"percent_change":826,"volume":1469,"transactions":9,"vwap":793},"2025-11-17",639200,{"date":1471,"open":788,"high":787,"low":480,"close":793,"change":826,"percent_change":826,"volume":1472,"transactions":9,"vwap":793},"2025-11-14",677500,{"date":1474,"open":922,"high":1475,"low":1452,"close":793,"change":348,"percent_change":1476,"volume":1477,"transactions":9,"vwap":793},"2025-11-13",1.115,-3.6,682900,{"date":1479,"open":480,"high":1480,"low":480,"close":922,"change":927,"percent_change":1481,"volume":1482,"transactions":9,"vwap":922},"2025-11-12",1.139,6.73,943700,{"date":1484,"open":793,"high":787,"low":514,"close":480,"change":821,"percent_change":615,"volume":1190,"transactions":9,"vwap":480},"2025-11-11",{"date":1486,"open":787,"high":787,"low":788,"close":788,"change":808,"percent_change":809,"volume":1487,"transactions":9,"vwap":788},"2025-11-10",327600,{"date":1489,"open":781,"high":922,"low":1452,"close":781,"change":481,"percent_change":789,"volume":1490,"transactions":9,"vwap":781},"2025-11-07",436200,{"date":1492,"open":787,"high":920,"low":141,"close":793,"change":799,"percent_change":1013,"volume":1466,"transactions":9,"vwap":793},"2025-11-06",{"date":1494,"open":920,"high":21,"low":141,"close":787,"change":799,"percent_change":1367,"volume":1495,"transactions":9,"vwap":787},"2025-11-05",672400,{"date":1497,"open":1018,"high":116,"low":830,"close":922,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":922},"2025-11-04",-0.1,-8.26,861000,{"date":1502,"open":116,"high":1124,"low":1018,"close":526,"change":826,"percent_change":826,"volume":1503,"transactions":9,"vwap":526},"2025-11-03",529400,{"date":1505,"open":116,"high":664,"low":1018,"close":526,"change":481,"percent_change":365,"volume":1506,"transactions":9,"vwap":526},"2025-10-31",504500,{"date":1508,"open":1124,"high":1040,"low":1018,"close":116,"change":782,"percent_change":1125,"volume":1509,"transactions":9,"vwap":116},"2025-10-30",477100,{"date":1511,"open":1512,"high":1035,"low":1124,"close":1040,"change":799,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1040},"2025-10-29",1.26,-1.57,843400,{"date":1516,"open":1035,"high":1035,"low":1249,"close":1047,"change":481,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1047},"2025-10-28",0.79,637300,{"date":1520,"open":1035,"high":1024,"low":1040,"close":1512,"change":799,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1512},"2025-10-27",-1.56,637100,{"date":1524,"open":1040,"high":1024,"low":1525,"close":1035,"change":695,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1035},"2025-10-24",1.226,4.07,726800,{"date":1529,"open":116,"high":1124,"low":1018,"close":1124,"change":481,"percent_change":236,"volume":1530,"transactions":9,"vwap":1124},"2025-10-23",584800,{"date":1532,"open":1124,"high":1124,"low":1018,"close":664,"change":481,"percent_change":365,"volume":1533,"transactions":9,"vwap":664},"2025-10-22",535000,{"date":1535,"open":1053,"high":1512,"low":1018,"close":526,"change":348,"percent_change":1316,"volume":1536,"transactions":9,"vwap":526},"2025-10-21",825100,{"date":1538,"open":526,"high":1047,"low":1018,"close":1040,"change":927,"percent_change":1539,"volume":1010,"transactions":9,"vwap":1040},"2025-10-20",5.93,{"date":1541,"open":1124,"high":1124,"low":1111,"close":1017,"change":782,"percent_change":1334,"volume":1542,"transactions":9,"vwap":1017},"2025-10-17",599300,{"date":1544,"open":1040,"high":1047,"low":1018,"close":1124,"change":808,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1124},"2025-10-16",-2.38,800700,{"date":1548,"open":116,"high":1047,"low":1312,"close":1512,"change":927,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1512},"2025-10-15",5.88,1286700,{"date":1552,"open":1017,"high":526,"low":739,"close":1018,"change":481,"percent_change":292,"volume":1553,"transactions":9,"vwap":1018},"2025-10-14",757400,{"date":1555,"open":1082,"high":1047,"low":1078,"close":1017,"change":1027,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1017},"2025-10-13",2.61,1272500,{"date":1559,"open":1124,"high":1040,"low":739,"close":739,"change":1307,"percent_change":1560,"volume":1561,"transactions":9,"vwap":739},"2025-10-10",-6.5,1857700,{"date":1563,"open":664,"high":1034,"low":116,"close":1124,"change":481,"percent_change":236,"volume":1564,"transactions":9,"vwap":1124},"2025-10-09",1582200,{"date":1566,"open":141,"high":1124,"low":1452,"close":664,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":664},"2025-10-08",0.17,16.19,3958800,{"date":1571,"open":480,"high":141,"low":839,"close":788,"change":569,"percent_change":1413,"volume":1572,"transactions":9,"vwap":788},"2025-10-07",2518800,{"date":1574,"open":788,"high":793,"low":487,"close":514,"change":821,"percent_change":1002,"volume":1575,"transactions":9,"vwap":514},"2025-10-06",1477800,{"date":1577,"open":480,"high":921,"low":487,"close":480,"change":569,"percent_change":817,"volume":1578,"transactions":9,"vwap":480},"2025-10-03",2097900,{"date":1580,"open":442,"high":480,"low":442,"close":487,"change":826,"percent_change":826,"volume":1581,"transactions":9,"vwap":487},"2025-10-02",1399600,{"date":1583,"open":442,"high":514,"low":174,"close":487,"change":481,"percent_change":441,"volume":1584,"transactions":9,"vwap":487},"2025-10-01",769200,{"date":1586,"open":891,"high":1587,"low":442,"close":442,"change":799,"percent_change":1588,"volume":1589,"transactions":9,"vwap":442},"2025-09-30",1.039,-1.94,789700,{"date":1591,"open":514,"high":1592,"low":487,"close":514,"change":826,"percent_change":826,"volume":1593,"transactions":9,"vwap":514},"2025-09-29",1.047,535500,{"date":1595,"open":141,"high":141,"low":514,"close":514,"change":821,"percent_change":1002,"volume":1596,"transactions":9,"vwap":514},"2025-09-26",582200,{"date":1598,"open":480,"high":788,"low":487,"close":480,"change":826,"percent_change":826,"volume":1599,"transactions":9,"vwap":480},"2025-09-25",813500,{"date":1601,"open":788,"high":141,"low":514,"close":480,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":480},"2025-09-24",-0.015,-1.42,822500,{"date":1606,"open":787,"high":787,"low":788,"close":1452,"change":897,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1452},"2025-09-23",-2.31,1015200,{"date":1610,"open":781,"high":1611,"low":921,"close":781,"change":821,"percent_change":983,"volume":1612,"transactions":9,"vwap":781},"2025-09-22",1.095,665900,{"date":1614,"open":793,"high":1281,"low":141,"close":787,"change":569,"percent_change":994,"volume":1615,"transactions":9,"vwap":787},"2025-09-19",1532600,{"date":1617,"open":793,"high":787,"low":788,"close":793,"change":826,"percent_change":826,"volume":1618,"transactions":9,"vwap":793},"2025-09-18",1096700,{"date":1620,"open":781,"high":798,"low":141,"close":793,"change":826,"percent_change":826,"volume":1621,"transactions":9,"vwap":793},"2025-09-17",1328900,{"date":1623,"open":141,"high":830,"low":480,"close":793,"change":481,"percent_change":410,"volume":1624,"transactions":9,"vwap":793},"2025-09-16",1517000,{"date":1626,"open":480,"high":793,"low":514,"close":141,"change":1027,"percent_change":1627,"volume":1628,"transactions":9,"vwap":141},"2025-09-15",2.91,1234000,{"date":1630,"open":781,"high":1631,"low":514,"close":514,"change":348,"percent_change":1632,"volume":1633,"transactions":9,"vwap":514},"2025-09-12",1.088,-3.74,1299200,{"date":1635,"open":788,"high":781,"low":487,"close":793,"change":695,"percent_change":1636,"volume":1637,"transactions":9,"vwap":793},"2025-09-11",4.9,2444300,{"date":1639,"open":922,"high":920,"low":442,"close":487,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":487},"2025-09-10",-0.25,-19.69,6894900,{"date":1644,"open":1040,"high":1035,"low":1124,"close":1047,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1047},"2025-09-09",0.045,3.67,1203700,{"date":1649,"open":466,"high":1650,"low":1077,"close":745,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":745},"2025-09-08",1.386,-0.145,-10.58,2244700,{"date":1655,"open":1181,"high":1656,"low":1033,"close":466,"change":821,"percent_change":66,"volume":1657,"transactions":9,"vwap":466},"2025-09-05",1.54,3124500,{"date":1659,"open":1040,"high":1148,"low":526,"close":1143,"change":81,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1143},"2025-09-04",11.29,1931400,{"date":1663,"open":1047,"high":1035,"low":1053,"close":1053,"change":348,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1053},"2025-09-03",-3.12,881700,{"date":1667,"open":1512,"high":1024,"low":664,"close":1035,"change":569,"percent_change":1306,"volume":1668,"transactions":9,"vwap":1035},"2025-09-02",869400,{"date":1670,"open":664,"high":1026,"low":1320,"close":1512,"change":1061,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1512},"2025-08-29",5,1119000,{"date":1674,"open":1047,"high":1047,"low":1018,"close":116,"change":1138,"percent_change":1675,"volume":1676,"transactions":9,"vwap":116},"2025-08-28",-4.76,770400,{"date":1678,"open":526,"high":1024,"low":1017,"close":1512,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1512},"2025-08-27",0.08,6.78,1622700,{"date":1683,"open":1082,"high":664,"low":1684,"close":1017,"change":569,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1017},"2025-08-26",1.155,1.72,892800,{"date":1688,"open":739,"high":1017,"low":920,"close":1082,"change":1061,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1082},"2025-08-25",5.45,1340300,{"date":1692,"open":141,"high":798,"low":891,"close":798,"change":695,"percent_change":1409,"volume":1693,"transactions":9,"vwap":798},"2025-08-22",959800,{"date":1695,"open":764,"high":781,"low":764,"close":788,"change":569,"percent_change":1413,"volume":1696,"transactions":9,"vwap":788},"2025-08-21",803600,{"date":1698,"open":174,"high":480,"low":932,"close":514,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":514},"2025-08-20",0.036,3.62,819200,{"date":1703,"open":514,"high":141,"low":764,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-08-19",0.99400002,-0.026,-2.55,763700,{"date":1709,"open":487,"high":514,"low":1425,"close":487,"change":826,"percent_change":826,"volume":1710,"transactions":9,"vwap":487},"2025-08-18",678100,{"date":1712,"open":1425,"high":487,"low":1713,"close":487,"change":852,"percent_change":1714,"volume":1715,"transactions":9,"vwap":487},"2025-08-15",0.98100001,3.98,759000,{"date":1717,"open":764,"high":471,"low":932,"close":1713,"change":826,"percent_change":826,"volume":1718,"transactions":9,"vwap":1713},"2025-08-14",620900,{"date":1720,"open":487,"high":514,"low":874,"close":1713,"change":369,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1713},"2025-08-13",-1.7,839500,{"date":1724,"open":442,"high":442,"low":944,"close":1725,"change":826,"percent_change":826,"volume":1726,"transactions":9,"vwap":1725},"2025-08-12",0.99800003,429500,{"date":1728,"open":1729,"high":514,"low":841,"close":1725,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1725},"2025-08-11",0.99900001,0.001,0.1,411900,{"date":1734,"open":1735,"high":487,"low":1713,"close":768,"change":1736,"percent_change":1737,"volume":1163,"transactions":9,"vwap":768},"2025-08-08",0.98799998,0.016,1.63,{"date":1739,"open":1425,"high":471,"low":733,"close":1713,"change":759,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1713},"2025-08-07",-0.91,521700,{"date":1743,"open":442,"high":1744,"low":757,"close":764,"change":821,"percent_change":1745,"volume":1746,"transactions":9,"vwap":764},"2025-08-06",1.027,-1,300900,{"date":1748,"open":514,"high":788,"low":1749,"close":174,"change":799,"percent_change":1750,"volume":1751,"transactions":9,"vwap":174},"2025-08-05",0.96600002,-1.96,710500,{"date":1753,"open":480,"high":788,"low":174,"close":487,"change":569,"percent_change":848,"volume":1754,"transactions":9,"vwap":487},"2025-08-04",484900,{"date":1756,"open":1757,"high":442,"low":733,"close":174,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":174},"2025-08-01",0.98699999,0.021,2.15,729300,{"date":1762,"open":487,"high":1763,"low":454,"close":840,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":840},"2025-07-31",1.028,-0.031,-3.07,1089500,{"date":1768,"open":787,"high":922,"low":174,"close":442,"change":915,"percent_change":1769,"volume":1770,"transactions":9,"vwap":442},"2025-07-30",-6.48,1385300,{"date":1772,"open":798,"high":798,"low":141,"close":781,"change":821,"percent_change":983,"volume":1773,"transactions":9,"vwap":781},"2025-07-29",1005800,{"date":1775,"open":920,"high":1077,"low":781,"close":787,"change":799,"percent_change":1367,"volume":1776,"transactions":9,"vwap":787},"2025-07-28",1524000,{"date":1778,"open":798,"high":922,"low":807,"close":922,"change":481,"percent_change":753,"volume":1779,"transactions":9,"vwap":922},"2025-07-25",424100,{"date":1781,"open":922,"high":1782,"low":1611,"close":798,"change":799,"percent_change":1783,"volume":1784,"transactions":9,"vwap":798},"2025-07-24",1.135,-1.79,728000,{"date":1786,"open":21,"high":1078,"low":787,"close":920,"change":826,"percent_change":826,"volume":1787,"transactions":9,"vwap":920},"2025-07-23",647800,{"date":1789,"open":798,"high":21,"low":781,"close":920,"change":481,"percent_change":121,"volume":1790,"transactions":9,"vwap":920},"2025-07-22",364900,{"date":1792,"open":21,"high":739,"low":798,"close":922,"change":821,"percent_change":1386,"volume":1793,"transactions":9,"vwap":922},"2025-07-21",633600,{"date":1795,"open":1082,"high":1272,"low":920,"close":920,"change":799,"percent_change":1796,"volume":1797,"transactions":9,"vwap":920},"2025-07-18",-1.75,745100,{"date":1799,"open":798,"high":1272,"low":787,"close":1078,"change":695,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1078},"2025-07-17",4.59,1220700,{"date":1803,"open":116,"high":1804,"low":793,"close":787,"change":1307,"percent_change":1805,"volume":1806,"transactions":9,"vwap":787},"2025-07-16",1.215,-6.84,1819200,{"date":1808,"open":1082,"high":1017,"low":1078,"close":1077,"change":826,"percent_change":826,"volume":1809,"transactions":9,"vwap":1077},"2025-07-15",865800,{"date":1811,"open":739,"high":116,"low":21,"close":1077,"change":1027,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1077},"2025-07-14",2.63,1210000,{"date":1815,"open":1077,"high":745,"low":21,"close":1078,"change":348,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1078},"2025-07-11",-3.39,1546800,{"date":1819,"open":922,"high":526,"low":781,"close":1017,"change":1061,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1017},"2025-07-10",5.36,1106900,{"date":1823,"open":787,"high":920,"low":788,"close":920,"change":1061,"percent_change":1824,"volume":1825,"transactions":9,"vwap":920},"2025-07-09",5.66,1031600,{"date":1827,"open":480,"high":922,"low":514,"close":141,"change":569,"percent_change":1421,"volume":1828,"transactions":9,"vwap":141},"2025-07-08",958400,{"date":1830,"open":514,"high":1831,"low":1725,"close":480,"change":481,"percent_change":430,"volume":1832,"transactions":9,"vwap":480},"2025-07-07",1.068,1376800,{"date":1834,"open":788,"high":793,"low":174,"close":514,"change":799,"percent_change":908,"volume":1835,"transactions":9,"vwap":514},"2025-07-03",1160800,{"date":1837,"open":798,"high":798,"low":480,"close":788,"change":782,"percent_change":1838,"volume":1839,"transactions":9,"vwap":788},"2025-07-02",-4.55,1540500,{"date":1841,"open":739,"high":739,"low":141,"close":798,"change":782,"percent_change":1842,"volume":1843,"transactions":9,"vwap":798},"2025-07-01",-4.35,1367200,{"date":1845,"open":1077,"high":116,"low":1078,"close":739,"change":799,"percent_change":1846,"volume":1847,"transactions":9,"vwap":739},"2025-06-30",-1.71,724300,{"date":1849,"open":116,"high":1850,"low":920,"close":1077,"change":799,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1077},"2025-06-27",1.209,-1.68,9853900,{"date":1854,"open":116,"high":1320,"low":739,"close":1018,"change":1027,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1018},"2025-06-26",2.59,715400,{"date":1858,"open":116,"high":526,"low":1078,"close":1082,"change":808,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1082},"2025-06-25",-2.52,550000,{"date":1862,"open":1018,"high":1320,"low":21,"close":1018,"change":826,"percent_change":826,"volume":1863,"transactions":9,"vwap":1018},"2025-06-24",1014700,{"date":1865,"open":1040,"high":1047,"low":1082,"close":1018,"change":915,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1018},"2025-06-23",-5.56,922400,{"date":1869,"open":1512,"high":1047,"low":1124,"close":1512,"change":826,"percent_change":826,"volume":1870,"transactions":9,"vwap":1512},"2025-06-20",3054400,{"date":1872,"open":664,"high":1873,"low":1320,"close":1512,"change":1027,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1512},"2025-06-18",1.265,2.44,752700,{"date":1877,"open":1512,"high":1878,"low":526,"close":1124,"change":808,"percent_change":1545,"volume":1879,"transactions":9,"vwap":1124},"2025-06-17",1.287,587200,{"date":1881,"open":1047,"high":1882,"low":1512,"close":1512,"change":808,"percent_change":1883,"volume":1441,"transactions":9,"vwap":1512},"2025-06-16",1.315,-2.33,{"date":1885,"open":1033,"high":1059,"low":1035,"close":1024,"change":799,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1024},"2025-06-13",-1.53,744500,{"date":1889,"open":1512,"high":1041,"low":1512,"close":1026,"change":1027,"percent_change":1028,"volume":1890,"transactions":9,"vwap":1026},"2025-06-12",732000,{"date":1892,"open":1026,"high":1041,"low":1512,"close":1035,"change":799,"percent_change":1036,"volume":1893,"transactions":9,"vwap":1035},"2025-06-11",615300,{"date":1895,"open":1032,"high":1033,"low":1512,"close":1032,"change":826,"percent_change":826,"volume":1896,"transactions":9,"vwap":1032},"2025-06-10",1155900,{"date":1898,"open":1026,"high":1059,"low":1034,"close":1032,"change":481,"percent_change":356,"volume":1899,"transactions":9,"vwap":1032},"2025-06-09",859600,{"date":1901,"open":664,"high":1032,"low":526,"close":1024,"change":1679,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1024},"2025-06-06",6.61,1373800,{"date":1905,"open":664,"high":1040,"low":1082,"close":526,"change":821,"percent_change":1906,"volume":1907,"transactions":9,"vwap":526},"2025-06-05",-0.82,1127400,{"date":1909,"open":1047,"high":1024,"low":664,"close":664,"change":348,"percent_change":865,"volume":1910,"transactions":9,"vwap":664},"2025-06-04",975100,{"date":1912,"open":1512,"high":1025,"low":1040,"close":1512,"change":892,"percent_change":116,"volume":1913,"transactions":9,"vwap":1512},"2025-06-03",927700,{"date":1915,"open":1032,"high":1059,"low":1077,"close":1916,"change":1651,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-06-02",1.245,-10.43,1990800,{"date":1920,"open":1921,"high":1922,"low":466,"close":1066,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1066},"2025-05-30",1.51,1.53,-0.13,-8.55,1954900,{"date":1927,"open":1922,"high":1928,"low":1210,"close":1929,"change":826,"percent_change":826,"volume":1930,"transactions":9,"vwap":1929},"2025-05-29",1.58,1.52,881500,{"date":1932,"open":1929,"high":1306,"low":1933,"close":1929,"change":826,"percent_change":826,"volume":1934,"transactions":9,"vwap":1929},"2025-05-28",1.485,1084800,{"date":1936,"open":1294,"high":177,"low":1937,"close":1929,"change":915,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1929},"2025-05-27",1.467,-4.4,2062300,{"date":1941,"open":337,"high":1942,"low":1059,"close":1306,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1306},"2025-05-23",1.6,0.26,19.55,3103800,{"date":1947,"open":1882,"high":1067,"low":1032,"close":1041,"change":826,"percent_change":826,"volume":1948,"transactions":9,"vwap":1041},"2025-05-22",1330500,{"date":1950,"open":1032,"high":1143,"low":1024,"close":1041,"change":1027,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1041},"2025-05-21",2.31,1241100,{"date":1954,"open":1047,"high":1041,"low":1512,"close":1032,"change":151,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1032},"2025-05-20",3.17,1039100,{"date":1958,"open":1053,"high":1047,"low":664,"close":1512,"change":826,"percent_change":826,"volume":1959,"transactions":9,"vwap":1512},"2025-05-19",344000,{"date":1961,"open":1053,"high":1024,"low":526,"close":1512,"change":1027,"percent_change":1874,"volume":1962,"transactions":9,"vwap":1512},"2025-05-16",827500,{"date":1964,"open":1035,"high":1035,"low":664,"close":1124,"change":782,"percent_change":413,"volume":1965,"transactions":9,"vwap":1124},"2025-05-15",580300,{"date":1967,"open":21,"high":1035,"low":922,"close":1035,"change":1273,"percent_change":296,"volume":1968,"transactions":9,"vwap":1035},"2025-05-14",1551600,{"date":1970,"open":922,"high":664,"low":781,"close":1018,"change":1273,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1018},"2025-05-13",8.18,1175900,{"date":1974,"open":1082,"high":1082,"low":798,"close":798,"change":808,"percent_change":1373,"volume":1269,"transactions":9,"vwap":798},"2025-05-12",{"date":1976,"open":1018,"high":1977,"low":920,"close":21,"change":1138,"percent_change":1978,"volume":1979,"transactions":9,"vwap":21},"2025-05-09",1.208,-5.04,687200,{"date":1981,"open":116,"high":1982,"low":1017,"close":1018,"change":826,"percent_change":826,"volume":1983,"transactions":9,"vwap":1018},"2025-05-08",1.228,710200,{"date":1985,"open":1124,"high":1916,"low":1018,"close":1018,"change":348,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1018},"2025-05-07",-3.25,1734600,{"date":1989,"open":1124,"high":1040,"low":526,"close":1124,"change":799,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1124},"2025-05-06",-1.6,759800,{"date":1993,"open":1035,"high":1032,"low":1053,"close":1040,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1040},"2025-05-05",-0.035,-2.72,458400,{"date":1998,"open":1032,"high":1026,"low":1035,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-05-02",1.285,-0.005,-0.39,707400,{"date":2004,"open":1512,"high":1026,"low":1053,"close":1024,"change":151,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1024},"2025-05-01",3.2,773500,{"date":2008,"open":1053,"high":1024,"low":1018,"close":1040,"change":821,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1040},"2025-04-30",-0.79,1077800,{"date":2012,"open":1035,"high":2013,"low":1804,"close":1512,"change":799,"percent_change":1521,"volume":2014,"transactions":9,"vwap":1512},"2025-04-29",1.295,865900,{"date":2016,"open":1041,"high":2017,"low":1040,"close":1035,"change":782,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1035},"2025-04-28",1.345,-3.76,755300,{"date":2021,"open":1059,"high":1025,"low":1512,"close":1041,"change":826,"percent_change":826,"volume":2022,"transactions":9,"vwap":1041},"2025-04-25",1290700,{"date":181,"open":1033,"high":1025,"low":1047,"close":1041,"change":481,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1041},0.76,1907100]