[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LUNG":3,"homepage-market-summary":31,"stock-historical-LUNG":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LUNG","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},"Pulmonx Corporation Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Pulmonx Corp is a commercial-stage medical technology company that provides a minimally invasive treatment for patients with severe emphysema, a form of chronic obstructive pulmonary disease (COPD). solution, which is comprised of the Zephyr Endobronchial Valve (Zephyr Valve), the Chartis Pulmonary Assessment System (Chartis System), and the LungTraX Platform, is designed to treat severe emphysema patients who, despite medical management, are still profoundly symptomatic and either do not want or are ineligible for surgical approaches. The majority of the company's revenue is generated from the provision of cloud hosting and management services. The company geographically, operates in the USA, the EMEA, the Asia Pacific, and other international regions, the majority of revenue from USA.","296","Redwood City, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.78,1.9,1.935,1.77,1.88,-0.1,-5.32,201266.537026,2864,1.8349,2.89,1.13,1033300.7943703532,36.9,1510,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},5.459,874739,319279700.181329,-65.57,"2025-04-24",[185,186,196,207,216,225,236,244,250,257,265,273,281,289,298,306,312,319,326,333,341,349,360,370,379,387,396,405,414,422,431,438,444,451,458,465,473,481,488,495,501,508,517,524,530,538,547,556,567,576,584,592,599,607,613,622,631,638,645,650,655,661,666,672,677,682,688,692,699,704,710,713,718,723,727,731,736,739,743,747,752,756,762,767,771,776,782,787,792,799,804,810,814,818,823,827,834,837,843,847,851,855,859,863,868,873,876,880,884,888,892,896,900,904,907,912,915,920,925,929,932,936,940,944,948,954,958,961,964,968,971,975,980,985,989,993,996,1000,1004,1008,1012,1016,1021,1027,1034,1040,1048,1053,1058,1062,1065,1070,1076,1080,1085,1090,1093,1098,1104,1107,1111,1114,1118,1122,1125,1130,1135,1139,1143,1147,1151,1156,1163,1168,1172,1177,1182,1186,1191,1197,1200,1205,1210,1215,1219,1223,1227,1233,1238,1243,1246,1252,1256,1259,1265,1269,1274,1279,1285,1289,1294,1299,1305,1310,1316,1320,1325,1330,1334,1338,1343,1348,1353,1357,1360,1365,1369,1373,1377,1381,1385,1389,1393,1398,1403,1407,1413,1417,1422,1425,1429,1433,1438,1442,1446,1451,1456,1461,1465,1469,1473,1477,1482,1486,1490,1493,1498,1502,1507,1511,1515,1518,1522,1526,1529,1532,1536,1540,1543,1547,1550,1554,1557,1561,1566,1570,1575,1579,1583,1587,1591,1595,1601,1604,1608,1613,1616,1620,1624,1628,1631,1635,1640,1644,1648,1652,1655,1660,1664,1667,1671,1675,1679,1682,1686,1690,1694,1699,1703,1707,1712,1719,1726,1735,1743,1748,1754,1758,1765,1771,1776,1780,1785,1792,1797,1803,1808,1814,1819,1823,1827,1832,1836,1842,1848,1851,1854,1858,1865,1869,1875,1882,1888,1892,1898,1903,1909,1913,1916,1922,1927,1932,1936,1942,1946,1950,1954,1960,1965,1970,1975,1980,1987,1994,2000,2006,2012,2016,2021,2028,2035,2042,2049,2056,2063],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",1.85,1.9232,1.795,0.05,2.73,283673.464894,1847,1.8646,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",1.92,1.93,1.825,1.83,-0.08,-4.19,178988.736015,1666,1.848,{"date":208,"open":209,"high":199,"low":210,"close":211,"change":212,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",1.89,1.87,1.91,0,166793.487163,1978,1.9064,{"date":217,"open":218,"high":219,"low":17,"close":211,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",1.94,1.99,-0.07,-3.54,250928.158259,2594,1.9505,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",1.96,2,1.945,1.98,0.02,1.02,253932.124282,2617,1.9713,{"date":237,"open":211,"high":238,"low":239,"close":227,"change":191,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",1.995,1.865,2.62,201995.169227,1902,1.9489,{"date":245,"open":230,"high":219,"low":17,"close":211,"change":246,"percent_change":103,"volume":247,"transactions":248,"vwap":249},"2026-09-25",0.01,304361.937235,3400,1.9382,{"date":251,"open":228,"high":252,"low":253,"close":17,"change":21,"percent_change":254,"volume":255,"transactions":256,"vwap":96},"2026-09-24",2.05,1.8825,-5,165700.074138,1644,{"date":258,"open":259,"high":259,"low":238,"close":228,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",2.06,-0.06,-2.91,129066.542039,1553,2.0102,{"date":266,"open":219,"high":267,"low":230,"close":259,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",2.0892,0.07,3.52,220368.546222,2635,2.0479,{"date":274,"open":275,"high":276,"low":18,"close":219,"change":202,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",2.07,2.08,-3.86,367535.715312,2802,1.9862,{"date":282,"open":219,"high":283,"low":219,"close":275,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",2.075,0.09,4.55,430075.300251,3038,2.0379,{"date":290,"open":228,"high":291,"low":292,"close":230,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",2.02,1.97,0.03,1.54,264027.971942,2559,1.9914,{"date":299,"open":300,"high":300,"low":301,"close":96,"change":153,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",2.035,1.879,2.09,232470.500527,3166,1.9538,{"date":307,"open":218,"high":219,"low":211,"close":211,"change":260,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",-3.05,228755.959972,2247,1.9435,{"date":313,"open":201,"high":228,"low":201,"close":292,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",0.12,6.49,292843.677936,3316,1.9608,{"date":320,"open":218,"high":321,"low":322,"close":188,"change":212,"percent_change":212,"volume":323,"transactions":324,"vwap":325},"2026-09-11",2.005,1.815,204925.091215,1808,1.8584,{"date":327,"open":17,"high":211,"low":322,"close":188,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",-0.13,-6.57,479329.013865,3118,1.8626,{"date":334,"open":335,"high":336,"low":230,"close":230,"change":21,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",2.12,2.16,-4.81,451935.572297,3649,2.0372,{"date":342,"open":343,"high":344,"low":275,"close":276,"change":328,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",2.18,2.195,-5.88,308079.631441,2737,2.1259,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",2.26,2.3,2.19,2.21,-0.05,-2.21,220377.617146,2310,2.2373,{"date":361,"open":362,"high":363,"low":364,"close":351,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",2.27,2.33,2.25,-0.02,-0.88,284130.147582,2750,2.2787,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":153,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",2.24,2.435,2.28,1.79,407391.612316,4305,2.3305,{"date":380,"open":351,"high":381,"low":382,"close":372,"change":383,"percent_change":345,"volume":384,"transactions":385,"vwap":386},"2026-09-01",2.43,2.23,-0.14,525185.971919,3823,2.2881,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":212,"percent_change":212,"volume":393,"transactions":394,"vwap":395},"2026-08-31",2.34,2.39,2.295,2.38,320172.313923,2851,2.3449,{"date":397,"open":398,"high":399,"low":392,"close":392,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",2.42,2.5117,-0.04,-1.65,277210.323648,3152,2.4332,{"date":406,"open":407,"high":408,"low":409,"close":398,"change":202,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",2.5,2.585,2.41,-3.2,268631.375251,2892,2.4914,{"date":415,"open":416,"high":417,"low":418,"close":407,"change":212,"percent_change":212,"volume":419,"transactions":420,"vwap":421},"2026-08-26",2.54,2.59,2.37,313697.699869,3386,2.4873,{"date":423,"open":424,"high":425,"low":426,"close":407,"change":90,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",2.29,2.52,2.2785,9.65,581671.810208,5334,2.4549,{"date":432,"open":372,"high":433,"low":354,"close":374,"change":231,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",2.35,0.88,393831.936422,3711,2.2836,{"date":439,"open":352,"high":433,"low":344,"close":351,"change":400,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",-1.74,610195.328612,5596,2.2656,{"date":445,"open":374,"high":390,"low":374,"close":352,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",-0.01,-0.43,393567.422265,4796,2.3339,{"date":452,"open":351,"high":453,"low":372,"close":454,"change":191,"percent_change":354,"volume":455,"transactions":456,"vwap":457},"2026-08-19",2.365,2.31,335919.7316,3641,2.2992,{"date":459,"open":460,"high":390,"low":460,"close":351,"change":293,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",2.2,1.35,252023.153364,2782,2.3028,{"date":466,"open":390,"high":398,"low":467,"close":382,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",2.165,-0.19,-7.85,440064.862903,4359,2.2459,{"date":474,"open":353,"high":475,"low":336,"close":398,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",2.485,0.26,12.04,855899.549963,11754,2.3564,{"date":482,"open":362,"high":433,"low":483,"close":336,"change":328,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",2.14,-5.68,573076.59691,5859,2.2666,{"date":489,"open":374,"high":389,"low":490,"close":424,"change":293,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",2.2509,1.33,416943.64098,5331,2.2825,{"date":496,"open":351,"high":381,"low":497,"close":351,"change":365,"percent_change":366,"volume":498,"transactions":499,"vwap":500},"2026-08-11",2.202,739064.08027,9209,2.3374,{"date":502,"open":503,"high":453,"low":503,"close":374,"change":108,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",2.03,11.76,1402037.009949,15266,2.2658,{"date":509,"open":275,"high":510,"low":511,"close":512,"change":446,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-07",2.1,2.01,2.04,-0.49,446409.152014,4975,2.0561,{"date":518,"open":96,"high":354,"low":519,"close":252,"change":268,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-06",1.925,3.54,805652.682305,6908,2.1042,{"date":525,"open":291,"high":503,"low":210,"close":230,"change":202,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",-3.88,545669.925106,9903,1.9551,{"date":531,"open":532,"high":533,"low":96,"close":259,"change":260,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",2.109,2.13,-2.83,1025792.648823,10683,2.0417,{"date":539,"open":540,"high":541,"low":542,"close":335,"change":54,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",1.67,2.145,1.65,30.06,2191893.062626,16725,1.9671,{"date":548,"open":549,"high":188,"low":550,"close":551,"change":231,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-31",1.6,1.51,1.63,1.24,1681215.628094,14782,1.6969,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-30",1.4,1.81,1.325,1.61,0.36,28.8,4784342.354924,24733,1.6852,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":212,"percent_change":212,"volume":573,"transactions":574,"vwap":575},"2026-07-29",1.27,1.28,1.22,1.25,182930.163212,2553,1.2526,{"date":577,"open":578,"high":579,"low":571,"close":572,"change":293,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",1.23,1.305,2.46,246330.440475,2026,1.2639,{"date":585,"open":586,"high":587,"low":586,"close":571,"change":191,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",1.18,1.26,4.27,247363.811859,1926,1.2304,{"date":593,"open":571,"high":552,"low":594,"close":594,"change":355,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",1.17,-4.1,238618.843722,1724,1.2014,{"date":600,"open":601,"high":602,"low":594,"close":571,"change":246,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",1.21,1.225,0.83,281822.895829,2568,1.1928,{"date":608,"open":587,"high":570,"low":601,"close":601,"change":260,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",-4.72,220807.347655,1984,1.2366,{"date":614,"open":615,"high":616,"low":601,"close":569,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-21",1.34,1.345,-0.085,-6.27,414257.888583,3857,1.2787,{"date":623,"open":624,"high":624,"low":616,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",1.39,1.355,-0.045,-3.21,171447.939744,1608,1.3635,{"date":632,"open":633,"high":634,"low":635,"close":558,"change":355,"percent_change":636,"volume":637,"transactions":9,"vwap":558},"2026-07-17",1.42,1.48,1.36,-3.45,108300,{"date":639,"open":640,"high":641,"low":558,"close":642,"change":246,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-07-16",1.43,1.545,1.45,0.69,181200,{"date":646,"open":634,"high":550,"low":640,"close":647,"change":400,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-07-15",1.44,-2.7,112100,{"date":651,"open":642,"high":652,"low":558,"close":634,"change":231,"percent_change":653,"volume":654,"transactions":9,"vwap":634},"2026-07-14",1.49,1.37,191600,{"date":656,"open":294,"high":657,"low":647,"close":658,"change":202,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-13",1.605,1.46,-5.19,269800,{"date":662,"open":658,"high":663,"low":640,"close":294,"change":268,"percent_change":664,"volume":665,"transactions":9,"vwap":294},"2026-07-10",1.55,4.76,206600,{"date":667,"open":658,"high":634,"low":668,"close":669,"change":231,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-09",1.415,1.47,1.38,228300,{"date":673,"open":634,"high":674,"low":633,"close":642,"change":202,"percent_change":675,"volume":676,"transactions":9,"vwap":642},"2026-07-08",1.53,-5.23,234400,{"date":678,"open":669,"high":663,"low":679,"close":674,"change":191,"percent_change":680,"volume":681,"transactions":9,"vwap":674},"2026-07-07",1.441,3.38,204300,{"date":683,"open":558,"high":684,"low":685,"close":634,"change":284,"percent_change":686,"volume":687,"transactions":9,"vwap":634},"2026-07-06",1.52,1.387,6.47,197500,{"date":689,"open":658,"high":294,"low":624,"close":624,"change":202,"percent_change":690,"volume":691,"transactions":9,"vwap":624},"2026-07-02",-5.44,294700,{"date":693,"open":694,"high":695,"low":694,"close":669,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":669},"2026-07-01",1.3,1.495,0.17,13.08,357300,{"date":700,"open":694,"high":616,"low":578,"close":694,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":694},"2026-06-30",-0.03,-2.26,372400,{"date":705,"open":706,"high":635,"low":552,"close":491,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":491},"2026-06-29",1.29,0.08,6.4,665100,{"date":711,"open":572,"high":615,"low":552,"close":572,"change":212,"percent_change":212,"volume":712,"transactions":9,"vwap":572},"2026-06-26",4121900,{"date":714,"open":715,"high":647,"low":578,"close":572,"change":383,"percent_change":716,"volume":717,"transactions":9,"vwap":572},"2026-06-25",1.41,-10.07,629100,{"date":719,"open":587,"high":633,"low":587,"close":624,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":624},"2026-06-24",0.11,8.59,571800,{"date":724,"open":572,"high":694,"low":572,"close":570,"change":246,"percent_change":725,"volume":726,"transactions":9,"vwap":570},"2026-06-23",0.79,399800,{"date":728,"open":706,"high":706,"low":578,"close":569,"change":446,"percent_change":729,"volume":730,"transactions":9,"vwap":569},"2026-06-22",-0.78,452200,{"date":732,"open":569,"high":733,"low":552,"close":570,"change":293,"percent_change":734,"volume":735,"transactions":9,"vwap":570},"2026-06-18",1.32,2.4,619900,{"date":737,"open":578,"high":706,"low":578,"close":572,"change":212,"percent_change":212,"volume":738,"transactions":9,"vwap":572},"2026-06-17",293300,{"date":740,"open":694,"high":491,"low":552,"close":572,"change":701,"percent_change":741,"volume":742,"transactions":9,"vwap":572},"2026-06-16",-2.34,610600,{"date":744,"open":624,"high":624,"low":571,"close":570,"change":745,"percent_change":329,"volume":746,"transactions":9,"vwap":570},"2026-06-15",-0.09,751300,{"date":748,"open":669,"high":749,"low":653,"close":653,"change":355,"percent_change":750,"volume":751,"transactions":9,"vwap":653},"2026-06-12",1.508,-3.52,226100,{"date":753,"open":633,"high":647,"low":461,"close":633,"change":446,"percent_change":754,"volume":755,"transactions":9,"vwap":633},"2026-06-11",-0.7,303200,{"date":757,"open":758,"high":759,"low":640,"close":640,"change":21,"percent_change":760,"volume":761,"transactions":9,"vwap":640},"2026-06-10",1.5,1.564,-6.54,340700,{"date":763,"open":634,"high":764,"low":642,"close":674,"change":153,"percent_change":765,"volume":766,"transactions":9,"vwap":674},"2026-06-09",1.565,2.68,276500,{"date":768,"open":294,"high":663,"low":652,"close":652,"change":400,"percent_change":769,"volume":770,"transactions":9,"vwap":652},"2026-06-08",-2.61,107100,{"date":772,"open":773,"high":773,"low":652,"close":674,"change":745,"percent_change":774,"volume":775,"transactions":9,"vwap":674},"2026-06-05",1.62,-5.56,154000,{"date":777,"open":684,"high":778,"low":669,"close":773,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":773},"2026-06-04",1.64,0.1,6.58,165400,{"date":783,"open":784,"high":561,"low":652,"close":684,"change":745,"percent_change":785,"volume":786,"transactions":9,"vwap":684},"2026-06-03",1.58,-5.59,408600,{"date":788,"open":789,"high":790,"low":789,"close":561,"change":231,"percent_change":587,"volume":791,"transactions":9,"vwap":561},"2026-06-02",1.57,1.654,201800,{"date":793,"open":794,"high":795,"low":294,"close":796,"change":260,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-01",1.635,1.715,1.59,-3.64,551500,{"date":800,"open":540,"high":801,"low":794,"close":542,"change":701,"percent_change":802,"volume":803,"transactions":9,"vwap":542},"2026-05-29",1.705,-1.79,290500,{"date":805,"open":663,"high":806,"low":550,"close":807,"change":83,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-05-28",1.69,1.68,9.09,299000,{"date":811,"open":784,"high":561,"low":684,"close":294,"change":701,"percent_change":812,"volume":813,"transactions":9,"vwap":294},"2026-05-27",-1.91,330300,{"date":815,"open":663,"high":816,"low":758,"close":789,"change":231,"percent_change":706,"volume":817,"transactions":9,"vwap":789},"2026-05-26",1.575,478400,{"date":819,"open":663,"high":820,"low":294,"close":663,"change":246,"percent_change":821,"volume":822,"transactions":9,"vwap":663},"2026-05-22",1.629,0.65,309800,{"date":824,"open":684,"high":825,"low":658,"close":294,"change":212,"percent_change":212,"volume":826,"transactions":9,"vwap":294},"2026-05-21",1.56,562900,{"date":828,"open":615,"high":829,"low":830,"close":294,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":294},"2026-05-20",1.555,1.338,0.2,14.93,1053400,{"date":835,"open":694,"high":635,"low":570,"close":615,"change":293,"percent_change":424,"volume":836,"transactions":9,"vwap":615},"2026-05-19",210600,{"date":838,"open":569,"high":839,"low":840,"close":839,"change":153,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-18",1.31,1.265,3.15,247800,{"date":844,"open":491,"high":491,"low":572,"close":569,"change":220,"percent_change":845,"volume":846,"transactions":9,"vwap":569},"2026-05-15",-5.22,275300,{"date":848,"open":839,"high":625,"low":706,"close":615,"change":246,"percent_change":849,"volume":850,"transactions":9,"vwap":615},"2026-05-14",0.75,406000,{"date":852,"open":570,"high":616,"low":572,"close":491,"change":153,"percent_change":853,"volume":854,"transactions":9,"vwap":491},"2026-05-13",3.1,282200,{"date":856,"open":706,"high":491,"low":587,"close":706,"change":446,"percent_change":857,"volume":858,"transactions":9,"vwap":706},"2026-05-12",-0.77,311500,{"date":860,"open":587,"high":694,"low":601,"close":694,"change":153,"percent_change":861,"volume":862,"transactions":9,"vwap":694},"2026-05-11",3.17,887900,{"date":864,"open":569,"high":865,"low":571,"close":587,"change":446,"percent_change":866,"volume":867,"transactions":9,"vwap":587},"2026-05-08",1.301,-0.79,605900,{"date":869,"open":706,"high":870,"low":587,"close":569,"change":365,"percent_change":871,"volume":872,"transactions":9,"vwap":569},"2026-05-07",1.365,-1.55,400500,{"date":874,"open":569,"high":579,"low":572,"close":706,"change":231,"percent_change":789,"volume":875,"transactions":9,"vwap":706},"2026-05-06",610000,{"date":877,"open":615,"high":461,"low":552,"close":569,"change":260,"percent_change":878,"volume":879,"transactions":9,"vwap":569},"2026-05-05",-4.51,717000,{"date":881,"open":615,"high":640,"low":733,"close":491,"change":365,"percent_change":882,"volume":883,"transactions":9,"vwap":491},"2026-05-04",-1.48,694200,{"date":885,"open":706,"high":642,"low":570,"close":461,"change":268,"percent_change":886,"volume":887,"transactions":9,"vwap":461},"2026-05-01",5.47,1078400,{"date":889,"open":586,"high":733,"low":586,"close":570,"change":707,"percent_change":890,"volume":891,"transactions":9,"vwap":570},"2026-04-30",6.67,738400,{"date":893,"open":601,"high":587,"low":586,"close":118,"change":701,"percent_change":894,"volume":895,"transactions":9,"vwap":118},"2026-04-29",-2.44,1075400,{"date":897,"open":570,"high":570,"low":601,"close":578,"change":355,"percent_change":898,"volume":899,"transactions":9,"vwap":578},"2026-04-28",-3.91,470200,{"date":901,"open":569,"high":694,"low":902,"close":570,"change":246,"percent_change":725,"volume":903,"transactions":9,"vwap":570},"2026-04-27",1.259,325000,{"date":905,"open":569,"high":570,"low":578,"close":569,"change":446,"percent_change":729,"volume":906,"transactions":9,"vwap":569},"2026-04-24",264900,{"date":908,"open":694,"high":694,"low":909,"close":570,"change":365,"percent_change":910,"volume":911,"transactions":9,"vwap":570},"2026-04-23",1.255,-1.54,228800,{"date":913,"open":615,"high":653,"low":706,"close":694,"change":701,"percent_change":702,"volume":914,"transactions":9,"vwap":694},"2026-04-22",1045000,{"date":916,"open":633,"high":917,"low":839,"close":491,"change":745,"percent_change":918,"volume":919,"transactions":9,"vwap":491},"2026-04-21",1.445,-6.34,436700,{"date":921,"open":669,"high":922,"low":558,"close":633,"change":355,"percent_change":923,"volume":924,"transactions":9,"vwap":633},"2026-04-20",1.515,-3.4,352700,{"date":926,"open":758,"high":674,"low":658,"close":669,"change":246,"percent_change":927,"volume":928,"transactions":9,"vwap":669},"2026-04-17",0.68,262700,{"date":930,"open":549,"high":549,"low":647,"close":658,"change":400,"percent_change":931,"volume":928,"transactions":9,"vwap":658},"2026-04-16",-2.67,{"date":933,"open":640,"high":550,"low":715,"close":758,"change":707,"percent_change":934,"volume":935,"transactions":9,"vwap":758},"2026-04-15",5.63,365500,{"date":937,"open":647,"high":550,"low":558,"close":633,"change":365,"percent_change":938,"volume":939,"transactions":9,"vwap":633},"2026-04-14",-1.39,256500,{"date":941,"open":635,"high":917,"low":461,"close":647,"change":268,"percent_change":942,"volume":943,"transactions":9,"vwap":647},"2026-04-13",5.11,146200,{"date":945,"open":635,"high":946,"low":615,"close":653,"change":246,"percent_change":89,"volume":947,"transactions":9,"vwap":653},"2026-04-10",1.405,193600,{"date":949,"open":706,"high":950,"low":951,"close":635,"change":268,"percent_change":952,"volume":953,"transactions":9,"vwap":635},"2026-04-09",1.375,1.235,5.43,260500,{"date":955,"open":653,"high":558,"low":570,"close":706,"change":246,"percent_change":956,"volume":957,"transactions":9,"vwap":706},"2026-04-08",0.78,141800,{"date":959,"open":461,"high":461,"low":569,"close":570,"change":202,"percent_change":345,"volume":960,"transactions":9,"vwap":570},"2026-04-07",131100,{"date":962,"open":615,"high":946,"low":694,"close":635,"change":293,"percent_change":351,"volume":963,"transactions":9,"vwap":635},"2026-04-06",225800,{"date":965,"open":587,"high":615,"low":552,"close":491,"change":191,"percent_change":966,"volume":967,"transactions":9,"vwap":491},"2026-04-02",3.91,178800,{"date":969,"open":569,"high":461,"low":572,"close":570,"change":446,"percent_change":729,"volume":970,"transactions":9,"vwap":570},"2026-04-01",183100,{"date":972,"open":118,"high":625,"low":118,"close":706,"change":720,"percent_change":973,"volume":974,"transactions":9,"vwap":706},"2026-03-31",9.32,416200,{"date":976,"open":977,"high":601,"low":27,"close":586,"change":246,"percent_change":978,"volume":979,"transactions":9,"vwap":586},"2026-03-30",1.16,0.85,530000,{"date":981,"open":572,"high":909,"low":982,"close":594,"change":220,"percent_change":983,"volume":984,"transactions":9,"vwap":594},"2026-03-27",1.14,-5.65,841800,{"date":986,"open":570,"high":733,"low":578,"close":552,"change":260,"percent_change":987,"volume":988,"transactions":9,"vwap":552},"2026-03-26",-4.62,496200,{"date":990,"open":733,"high":635,"low":570,"close":694,"change":446,"percent_change":991,"volume":992,"transactions":9,"vwap":694},"2026-03-25",-0.76,690800,{"date":994,"open":670,"high":558,"low":579,"close":839,"change":202,"percent_change":995,"volume":698,"transactions":9,"vwap":839},"2026-03-24",-5.76,{"date":997,"open":715,"high":998,"low":461,"close":624,"change":293,"percent_change":354,"volume":999,"transactions":9,"vwap":624},"2026-03-23",1.423,624100,{"date":1001,"open":558,"high":642,"low":839,"close":635,"change":701,"percent_change":1002,"volume":1003,"transactions":9,"vwap":635},"2026-03-20",-2.16,632200,{"date":1005,"open":658,"high":294,"low":653,"close":624,"change":745,"percent_change":1006,"volume":1007,"transactions":9,"vwap":624},"2026-03-19",-6.08,602300,{"date":1009,"open":773,"high":773,"low":658,"close":634,"change":383,"percent_change":1010,"volume":1011,"transactions":9,"vwap":634},"2026-03-18",-8.64,785500,{"date":1013,"open":561,"high":542,"low":796,"close":773,"change":246,"percent_change":1014,"volume":1015,"transactions":9,"vwap":773},"2026-03-17",0.62,270600,{"date":1017,"open":806,"high":1018,"low":549,"close":561,"change":220,"percent_change":1019,"volume":1020,"transactions":9,"vwap":561},"2026-03-16",1.725,-4.17,466900,{"date":1022,"open":1023,"high":1024,"low":773,"close":807,"change":21,"percent_change":1025,"volume":1026,"transactions":9,"vwap":807},"2026-03-13",1.76,1.847,-5.62,535800,{"date":1028,"open":1023,"high":1029,"low":1030,"close":16,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":16},"2026-03-12",1.8,1.695,-0.015,-0.84,348600,{"date":1035,"open":1023,"high":1036,"low":1037,"close":190,"change":246,"percent_change":1038,"volume":1039,"transactions":9,"vwap":190},"2026-03-11",1.82,1.734,0.56,238300,{"date":1041,"open":559,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-10",1.84,1.73,1.785,-0.035,-1.92,670500,{"date":1049,"open":199,"high":199,"low":19,"close":1036,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1036},"2026-03-09",-0.2,-9.9,997700,{"date":1054,"open":825,"high":336,"low":825,"close":291,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":291},"2026-03-06",0.41,25.47,4481500,{"date":1059,"open":642,"high":19,"low":642,"close":561,"change":696,"percent_change":1060,"volume":1061,"transactions":9,"vwap":561},"2026-03-05",11.81,1799400,{"date":1063,"open":294,"high":549,"low":633,"close":647,"change":745,"percent_change":345,"volume":1064,"transactions":9,"vwap":647},"2026-03-04",580100,{"date":1066,"open":758,"high":294,"low":917,"close":674,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":674},"2026-03-03",0.005,0.33,377500,{"date":1071,"open":294,"high":542,"low":715,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-02",1.525,-0.055,-3.48,692200,{"date":1077,"open":549,"high":807,"low":789,"close":784,"change":260,"percent_change":1078,"volume":1079,"transactions":9,"vwap":784},"2026-02-27",-3.66,312300,{"date":1081,"open":778,"high":807,"low":1082,"close":778,"change":246,"percent_change":1083,"volume":1084,"transactions":9,"vwap":778},"2026-02-26",1.535,0.61,493600,{"date":1086,"open":684,"high":1087,"low":684,"close":551,"change":314,"percent_change":1088,"volume":1089,"transactions":9,"vwap":551},"2026-02-25",1.66,7.95,640000,{"date":1091,"open":652,"high":294,"low":634,"close":550,"change":293,"percent_change":503,"volume":1092,"transactions":9,"vwap":550},"2026-02-24",213700,{"date":1094,"open":758,"high":829,"low":642,"close":634,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":634},"2026-02-23",-0.025,-1.66,412000,{"date":1099,"open":640,"high":550,"low":668,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-02-20",1.505,0.085,5.99,270200,{"date":1105,"open":642,"high":658,"low":633,"close":633,"change":212,"percent_change":212,"volume":1106,"transactions":9,"vwap":633},"2026-02-19",238600,{"date":1108,"open":652,"high":652,"low":715,"close":633,"change":220,"percent_change":1109,"volume":1110,"transactions":9,"vwap":633},"2026-02-18",-4.7,466800,{"date":1112,"open":758,"high":684,"low":658,"close":652,"change":231,"percent_change":635,"volume":1113,"transactions":9,"vwap":652},"2026-02-17",271700,{"date":1115,"open":640,"high":922,"low":1116,"close":669,"change":191,"percent_change":269,"volume":1117,"transactions":9,"vwap":669},"2026-02-13",1.412,250600,{"date":1119,"open":658,"high":658,"low":624,"close":633,"change":701,"percent_change":1120,"volume":1121,"transactions":9,"vwap":633},"2026-02-12",-2.07,285800,{"date":1123,"open":634,"high":634,"low":950,"close":642,"change":212,"percent_change":212,"volume":1124,"transactions":9,"vwap":642},"2026-02-11",382300,{"date":1126,"open":294,"high":1127,"low":642,"close":642,"change":745,"percent_change":1128,"volume":1129,"transactions":9,"vwap":642},"2026-02-10",1.558,-5.84,347400,{"date":1131,"open":652,"high":663,"low":1132,"close":294,"change":153,"percent_change":1133,"volume":1134,"transactions":9,"vwap":294},"2026-02-09",1.435,2.67,318500,{"date":1136,"open":634,"high":550,"low":642,"close":758,"change":191,"percent_change":1137,"volume":1138,"transactions":9,"vwap":758},"2026-02-06",3.45,348700,{"date":1140,"open":658,"high":652,"low":917,"close":642,"change":355,"percent_change":1141,"volume":1142,"transactions":9,"vwap":642},"2026-02-05",-3.33,364700,{"date":1144,"open":784,"high":773,"low":642,"close":758,"change":355,"percent_change":1145,"volume":1146,"transactions":9,"vwap":758},"2026-02-04",-3.23,529800,{"date":1148,"open":551,"high":807,"low":550,"close":663,"change":202,"percent_change":1149,"volume":1150,"transactions":9,"vwap":663},"2026-02-03",-4.91,618900,{"date":1152,"open":773,"high":1043,"low":1153,"close":551,"change":446,"percent_change":1154,"volume":1155,"transactions":9,"vwap":551},"2026-02-02",1.615,-0.61,427500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":778,"change":202,"percent_change":1161,"volume":1162,"transactions":9,"vwap":778},"2026-01-30",1.72,1.735,1.625,-4.65,387600,{"date":1164,"open":19,"high":19,"low":1165,"close":1158,"change":400,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1158},"2026-01-29",1.675,-2.27,172300,{"date":1169,"open":1170,"high":190,"low":1043,"close":1023,"change":246,"percent_change":1171,"volume":842,"transactions":9,"vwap":1023},"2026-01-28",1.75,0.57,{"date":1173,"open":19,"high":190,"low":1174,"close":1170,"change":400,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1170},"2026-01-27",1.74,-2.23,233700,{"date":1178,"open":188,"high":1179,"low":16,"close":375,"change":260,"percent_change":1180,"volume":1181,"transactions":9,"vwap":375},"2026-01-26",1.915,-3.24,232400,{"date":1183,"open":211,"high":211,"low":188,"close":188,"change":260,"percent_change":1184,"volume":1185,"transactions":9,"vwap":188},"2026-01-23",-3.14,152400,{"date":1187,"open":210,"high":227,"low":1188,"close":211,"change":191,"percent_change":1189,"volume":1190,"transactions":9,"vwap":211},"2026-01-22",1.86,2.69,269600,{"date":1192,"open":16,"high":1193,"low":1194,"close":1188,"change":284,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1188},"2026-01-21",1.866,1.765,5.08,234600,{"date":1198,"open":806,"high":201,"low":807,"close":19,"change":212,"percent_change":212,"volume":1199,"transactions":9,"vwap":19},"2026-01-20",547200,{"date":1201,"open":201,"high":1202,"low":1023,"close":19,"change":260,"percent_change":1203,"volume":1204,"transactions":9,"vwap":19},"2026-01-16",1.845,-3.28,292800,{"date":1206,"open":228,"high":1207,"low":1036,"close":201,"change":113,"percent_change":1208,"volume":1209,"transactions":9,"vwap":201},"2026-01-15",2.0050001,-8.5,452400,{"date":1211,"open":218,"high":1212,"low":218,"close":228,"change":191,"percent_change":1213,"volume":1214,"transactions":9,"vwap":228},"2026-01-14",2.029,2.56,392300,{"date":1216,"open":219,"high":228,"low":198,"close":96,"change":400,"percent_change":1217,"volume":1218,"transactions":9,"vwap":96},"2026-01-13",-2.01,297400,{"date":1220,"open":512,"high":512,"low":519,"close":219,"change":355,"percent_change":1221,"volume":1222,"transactions":9,"vwap":219},"2026-01-12",-2.45,252800,{"date":1224,"open":510,"high":335,"low":230,"close":512,"change":260,"percent_change":1225,"volume":1226,"transactions":9,"vwap":512},"2026-01-09",-2.86,373300,{"date":1228,"open":353,"high":1229,"low":275,"close":510,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":510},"2026-01-08",2.232,-0.11,-4.98,424100,{"date":1234,"open":389,"high":389,"low":353,"close":354,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":354},"2026-01-07",-0.12,-5.15,379300,{"date":1239,"open":372,"high":390,"low":1240,"close":363,"change":284,"percent_change":1241,"volume":1242,"transactions":9,"vwap":363},"2026-01-06",2.207,4.02,453400,{"date":1244,"open":352,"high":363,"low":353,"close":372,"change":260,"percent_change":769,"volume":1245,"transactions":9,"vwap":372},"2026-01-05",459200,{"date":1247,"open":372,"high":1248,"low":1249,"close":352,"change":284,"percent_change":1250,"volume":1251,"transactions":9,"vwap":352},"2026-01-02",2.339,2.175,4.07,285200,{"date":1253,"open":351,"high":363,"low":353,"close":354,"change":220,"percent_change":1254,"volume":1255,"transactions":9,"vwap":354},"2025-12-31",-3.07,482800,{"date":1257,"open":364,"high":433,"low":372,"close":374,"change":191,"percent_change":372,"volume":1258,"transactions":9,"vwap":374},"2025-12-30",430600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":382,"change":246,"percent_change":61,"volume":1264,"transactions":9,"vwap":382},"2025-12-29",2.22,2.265,2.17,367600,{"date":1266,"open":374,"high":352,"low":467,"close":1261,"change":260,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1261},"2025-12-26",-2.63,260200,{"date":1270,"open":1261,"high":374,"low":353,"close":374,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":374},"2025-12-24",0.06,2.7,172400,{"date":1275,"open":389,"high":418,"low":336,"close":1261,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1261},"2025-12-23",-0.16,-6.72,740500,{"date":1280,"open":1281,"high":1281,"low":363,"close":392,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":392},"2025-12-22",2.57,-0.22,-8.46,722500,{"date":1286,"open":407,"high":1287,"low":418,"close":1287,"change":707,"percent_change":861,"volume":1288,"transactions":9,"vwap":1287},"2025-12-19",2.6,1812500,{"date":1290,"open":416,"high":1291,"low":1292,"close":425,"change":365,"percent_change":866,"volume":1293,"transactions":9,"vwap":425},"2025-12-18",2.65,2.49,555000,{"date":1295,"open":1292,"high":1296,"low":1297,"close":416,"change":1271,"percent_change":398,"volume":1298,"transactions":9,"vwap":416},"2025-12-17",2.61,2.47,866600,{"date":1300,"open":416,"high":1301,"low":381,"close":1302,"change":220,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2025-12-16",2.605,2.48,-2.75,1005700,{"date":1306,"open":407,"high":1287,"low":1307,"close":1308,"change":231,"percent_change":725,"volume":1309,"transactions":9,"vwap":1308},"2025-12-15",2.495,2.55,954600,{"date":1311,"open":1312,"high":1313,"low":1292,"close":1312,"change":231,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2025-12-12",2.53,2.66,0.8,1026000,{"date":1317,"open":1297,"high":1312,"low":418,"close":1318,"change":191,"percent_change":503,"volume":1319,"transactions":9,"vwap":1318},"2025-12-11",2.51,953900,{"date":1321,"open":352,"high":407,"low":364,"close":580,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":580},"2025-12-10",0.13,5.58,1650000,{"date":1326,"open":291,"high":580,"low":291,"close":363,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":363},"2025-12-09",0.29,14.22,2553700,{"date":1331,"open":511,"high":1332,"low":227,"close":512,"change":293,"percent_change":652,"volume":1333,"transactions":9,"vwap":512},"2025-12-08",2.185,786400,{"date":1335,"open":533,"high":1263,"low":228,"close":511,"change":328,"percent_change":1336,"volume":1337,"transactions":9,"vwap":511},"2025-12-05",-6.07,876200,{"date":1339,"open":20,"high":336,"low":188,"close":483,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":483},"2025-12-04",0.25,13.23,994800,{"date":1344,"open":16,"high":1345,"low":1170,"close":209,"change":83,"percent_change":1346,"volume":1347,"transactions":9,"vwap":209},"2025-12-03",1.937,8,745500,{"date":1349,"open":1170,"high":1188,"low":1350,"close":1170,"change":446,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1170},"2025-12-02",1.708,-0.57,1027400,{"date":1354,"open":789,"high":1044,"low":789,"close":1023,"change":83,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1023},"2025-12-01",8.64,1645100,{"date":1358,"open":551,"high":807,"low":773,"close":773,"change":446,"percent_change":1154,"volume":1359,"transactions":9,"vwap":773},"2025-11-28",378500,{"date":1361,"open":1362,"high":795,"low":561,"close":551,"change":220,"percent_change":1363,"volume":1364,"transactions":9,"vwap":551},"2025-11-26",1.7,-4.12,676400,{"date":1366,"open":784,"high":1174,"low":784,"close":1362,"change":83,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1362},"2025-11-25",8.97,763200,{"date":1370,"open":647,"high":549,"low":633,"close":825,"change":314,"percent_change":1371,"volume":1372,"transactions":9,"vwap":825},"2025-11-24",8.33,1033000,{"date":1374,"open":733,"high":917,"low":733,"close":647,"change":1322,"percent_change":1375,"volume":1376,"transactions":9,"vwap":647},"2025-11-21",9.92,756400,{"date":1378,"open":624,"high":658,"low":839,"close":839,"change":220,"percent_change":1379,"volume":1380,"transactions":9,"vwap":839},"2025-11-20",-5.07,1001200,{"date":1382,"open":715,"high":669,"low":950,"close":670,"change":365,"percent_change":1383,"volume":1384,"transactions":9,"vwap":670},"2025-11-19",-1.43,767400,{"date":1386,"open":653,"high":640,"low":461,"close":558,"change":153,"percent_change":1387,"volume":1388,"transactions":9,"vwap":558},"2025-11-18",2.94,934900,{"date":1390,"open":634,"high":634,"low":625,"close":635,"change":328,"percent_change":1391,"volume":1392,"transactions":9,"vwap":635},"2025-11-17",-8.72,1679300,{"date":1394,"open":663,"high":764,"low":1395,"close":652,"change":21,"percent_change":1396,"volume":1397,"transactions":9,"vwap":652},"2025-11-14",1.475,-6.29,1607800,{"date":1399,"open":199,"high":230,"low":796,"close":796,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":796},"2025-11-13",-0.37,-18.88,2297700,{"date":1404,"open":302,"high":510,"low":229,"close":227,"change":328,"percent_change":1405,"volume":1406,"transactions":9,"vwap":227},"2025-11-12",-6.22,1667800,{"date":1408,"open":292,"high":1409,"low":96,"close":302,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":302},"2025-11-11",2.11,0.15,7.73,1791900,{"date":1414,"open":199,"high":291,"low":20,"close":218,"change":231,"percent_change":1415,"volume":1416,"transactions":9,"vwap":218},"2025-11-10",1.04,618800,{"date":1418,"open":559,"high":18,"low":1419,"close":198,"change":720,"percent_change":1420,"volume":1421,"transactions":9,"vwap":198},"2025-11-07",1.764,6.08,947400,{"date":1423,"open":1362,"high":201,"low":807,"close":559,"change":720,"percent_change":686,"volume":1424,"transactions":9,"vwap":559},"2025-11-06",1111100,{"date":1426,"open":1362,"high":1174,"low":778,"close":1362,"change":365,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1362},"2025-11-05",-1.16,895800,{"date":1430,"open":375,"high":375,"low":1087,"close":1158,"change":1230,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1158},"2025-11-04",-6.01,1434400,{"date":1434,"open":503,"high":1435,"low":1436,"close":201,"change":113,"percent_change":1208,"volume":1437,"transactions":9,"vwap":201},"2025-11-03",2.048,1.793,1577000,{"date":1439,"open":1023,"high":510,"low":1174,"close":228,"change":108,"percent_change":1440,"volume":1441,"transactions":9,"vwap":228},"2025-10-31",13.64,2110100,{"date":1443,"open":1029,"high":201,"low":1158,"close":1023,"change":1276,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1023},"2025-10-30",-8.33,1758000,{"date":1447,"open":292,"high":1448,"low":1170,"close":198,"change":260,"percent_change":1449,"volume":1450,"transactions":9,"vwap":198},"2025-10-29",2.119,-3.03,6063000,{"date":1452,"open":20,"high":26,"low":1188,"close":230,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":230},"2025-10-28",0.42,26.92,100342300,{"date":1457,"open":773,"high":1458,"low":825,"close":825,"change":202,"percent_change":1459,"volume":1460,"transactions":9,"vwap":825},"2025-10-27",1.641,-4.88,11763800,{"date":1462,"open":549,"high":540,"low":784,"close":778,"change":191,"percent_change":1463,"volume":1464,"transactions":9,"vwap":778},"2025-10-24",3.14,167900,{"date":1466,"open":549,"high":561,"low":825,"close":796,"change":446,"percent_change":1467,"volume":1468,"transactions":9,"vwap":796},"2025-10-23",-0.62,147800,{"date":1470,"open":778,"high":1471,"low":825,"close":549,"change":446,"percent_change":1467,"volume":1472,"transactions":9,"vwap":549},"2025-10-22",1.653,245300,{"date":1474,"open":1087,"high":1087,"low":561,"close":561,"change":260,"percent_change":1475,"volume":1476,"transactions":9,"vwap":561},"2025-10-21",-3.59,202900,{"date":1478,"open":674,"high":1479,"low":674,"close":540,"change":1410,"percent_change":1480,"volume":1481,"transactions":9,"vwap":540},"2025-10-20",1.685,9.87,274900,{"date":1483,"open":663,"high":549,"low":684,"close":684,"change":355,"percent_change":1484,"volume":1485,"transactions":9,"vwap":684},"2025-10-17",-3.18,272400,{"date":1487,"open":561,"high":542,"low":829,"close":789,"change":400,"percent_change":1488,"volume":1489,"transactions":9,"vwap":789},"2025-10-16",-2.48,250100,{"date":1491,"open":784,"high":794,"low":816,"close":561,"change":153,"percent_change":1308,"volume":1492,"transactions":9,"vwap":561},"2025-10-15",206400,{"date":1494,"open":789,"high":561,"low":1495,"close":789,"change":365,"percent_change":1496,"volume":1497,"transactions":9,"vwap":789},"2025-10-14",1.549,-1.26,198400,{"date":1499,"open":796,"high":551,"low":825,"close":796,"change":246,"percent_change":1500,"volume":1501,"transactions":9,"vwap":796},"2025-10-13",0.63,247300,{"date":1503,"open":1362,"high":1043,"low":663,"close":784,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":784},"2025-10-10",-0.15,-8.67,338700,{"date":1508,"open":1023,"high":190,"low":806,"close":1043,"change":355,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1043},"2025-10-09",-2.81,206900,{"date":1512,"open":1174,"high":1029,"low":1513,"close":16,"change":191,"percent_change":26,"volume":1514,"transactions":9,"vwap":16},"2025-10-08",1.71,185000,{"date":1516,"open":1043,"high":1023,"low":1362,"close":1043,"change":446,"percent_change":1351,"volume":1517,"transactions":9,"vwap":1043},"2025-10-07",198300,{"date":1519,"open":210,"high":198,"low":1174,"close":1174,"change":21,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1174},"2025-10-06",-5.43,355800,{"date":1523,"open":807,"high":218,"low":807,"close":1042,"change":1410,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1042},"2025-10-03",8.88,577100,{"date":1527,"open":778,"high":1158,"low":778,"close":806,"change":293,"percent_change":559,"volume":1528,"transactions":9,"vwap":806},"2025-10-02",212400,{"date":1530,"open":549,"high":806,"low":549,"close":1087,"change":153,"percent_change":1297,"volume":1531,"transactions":9,"vwap":1087},"2025-10-01",282900,{"date":1533,"open":778,"high":778,"low":549,"close":773,"change":701,"percent_change":1534,"volume":1535,"transactions":9,"vwap":773},"2025-09-30",-1.82,220000,{"date":1537,"open":1174,"high":1170,"low":551,"close":542,"change":745,"percent_change":1538,"volume":1539,"transactions":9,"vwap":542},"2025-09-29",-5.17,314400,{"date":1541,"open":1513,"high":1170,"low":1362,"close":1174,"change":293,"percent_change":1170,"volume":1542,"transactions":9,"vwap":1174},"2025-09-26",132400,{"date":1544,"open":19,"high":19,"low":1479,"close":1513,"change":260,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1513},"2025-09-25",-3.39,381500,{"date":1548,"open":559,"high":1036,"low":1170,"close":19,"change":355,"percent_change":1303,"volume":1549,"transactions":9,"vwap":19},"2025-09-24",123500,{"date":1551,"open":188,"high":227,"low":559,"close":1036,"change":365,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1036},"2025-09-23",-1.09,464500,{"date":1555,"open":806,"high":210,"low":540,"close":1042,"change":1410,"percent_change":1524,"volume":1556,"transactions":9,"vwap":1042},"2025-09-22",586400,{"date":1558,"open":561,"high":1158,"low":816,"close":806,"change":284,"percent_change":1559,"volume":1560,"transactions":9,"vwap":806},"2025-09-19",5.62,913800,{"date":1562,"open":789,"high":561,"low":1563,"close":549,"change":191,"percent_change":1564,"volume":1565,"transactions":9,"vwap":549},"2025-09-18",1.541,3.23,271900,{"date":1567,"open":789,"high":551,"low":294,"close":663,"change":701,"percent_change":1568,"volume":1569,"transactions":9,"vwap":663},"2025-09-17",-1.9,223600,{"date":1571,"open":549,"high":561,"low":1572,"close":784,"change":446,"percent_change":1573,"volume":1574,"transactions":9,"vwap":784},"2025-09-16",1.571,-0.63,258800,{"date":1576,"open":806,"high":1158,"low":816,"close":796,"change":1230,"percent_change":1577,"volume":1578,"transactions":9,"vwap":796},"2025-09-15",-6.47,313800,{"date":1580,"open":1362,"high":1023,"low":540,"close":1362,"change":246,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1362},"2025-09-12",0.59,248500,{"date":1584,"open":561,"high":1513,"low":561,"close":806,"change":707,"percent_change":1585,"volume":1586,"transactions":9,"vwap":806},"2025-09-11",4.97,187800,{"date":1588,"open":806,"high":1362,"low":549,"close":561,"change":202,"percent_change":1589,"volume":1590,"transactions":9,"vwap":561},"2025-09-10",-4.73,272000,{"date":1592,"open":1362,"high":1174,"low":551,"close":806,"change":446,"percent_change":1593,"volume":1594,"transactions":9,"vwap":806},"2025-09-09",-0.59,424200,{"date":1596,"open":1158,"high":1597,"low":1598,"close":1362,"change":400,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1362},"2025-09-08",1.775,1.655,-2.3,376500,{"date":1602,"open":1174,"high":190,"low":1165,"close":1174,"change":212,"percent_change":212,"volume":1603,"transactions":9,"vwap":1174},"2025-09-05",304200,{"date":1605,"open":542,"high":1023,"low":796,"close":1174,"change":707,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1174},"2025-09-04",4.82,362500,{"date":1609,"open":1170,"high":1610,"low":549,"close":1087,"change":220,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1087},"2025-09-03",1.799,-4.05,469400,{"date":1614,"open":549,"high":188,"low":549,"close":1043,"change":231,"percent_change":594,"volume":1615,"transactions":9,"vwap":1043},"2025-09-02",887500,{"date":1617,"open":1023,"high":16,"low":1362,"close":1513,"change":355,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1513},"2025-08-29",-2.84,398400,{"date":1621,"open":1188,"high":209,"low":1513,"close":1023,"change":21,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1023},"2025-08-28",-5.38,879800,{"date":1625,"open":19,"high":210,"low":1626,"close":1188,"change":284,"percent_change":1195,"volume":1627,"transactions":9,"vwap":1188},"2025-08-27",1.711,520900,{"date":1629,"open":807,"high":16,"low":773,"close":19,"change":779,"percent_change":1102,"volume":1630,"transactions":9,"vwap":19},"2025-08-26",832800,{"date":1632,"open":807,"high":201,"low":778,"close":540,"change":365,"percent_change":1633,"volume":1634,"transactions":9,"vwap":540},"2025-08-25",-1.18,713200,{"date":1636,"open":663,"high":1159,"low":674,"close":806,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":806},"2025-08-22",0.16,10.46,1075900,{"date":1641,"open":652,"high":829,"low":1642,"close":674,"change":231,"percent_change":733,"volume":1643,"transactions":9,"vwap":674},"2025-08-21",1.479,411800,{"date":1645,"open":684,"high":294,"low":1395,"close":550,"change":365,"percent_change":1646,"volume":1647,"transactions":9,"vwap":550},"2025-08-20",-1.31,583100,{"date":1649,"open":549,"high":561,"low":550,"close":674,"change":220,"percent_change":1650,"volume":1651,"transactions":9,"vwap":674},"2025-08-19",-4.38,724800,{"date":1653,"open":825,"high":1598,"low":825,"close":549,"change":153,"percent_change":1213,"volume":1654,"transactions":9,"vwap":549},"2025-08-18",931000,{"date":1656,"open":550,"high":1657,"low":652,"close":825,"change":191,"percent_change":1658,"volume":1659,"transactions":9,"vwap":825},"2025-08-15",1.585,3.31,887800,{"date":1661,"open":294,"high":294,"low":669,"close":550,"change":701,"percent_change":1662,"volume":1663,"transactions":9,"vwap":550},"2025-08-14",-1.95,632400,{"date":1665,"open":551,"high":551,"low":1072,"close":294,"change":355,"percent_change":1184,"volume":1666,"transactions":9,"vwap":294},"2025-08-13",694600,{"date":1668,"open":663,"high":561,"low":1563,"close":796,"change":153,"percent_change":1669,"volume":1670,"transactions":9,"vwap":796},"2025-08-12",2.58,860000,{"date":1672,"open":825,"high":1673,"low":674,"close":663,"change":212,"percent_change":212,"volume":1674,"transactions":9,"vwap":663},"2025-08-11",1.595,896200,{"date":1676,"open":551,"high":540,"low":294,"close":663,"change":220,"percent_change":1677,"volume":1678,"transactions":9,"vwap":663},"2025-08-08",-4.32,797700,{"date":1680,"open":561,"high":801,"low":796,"close":773,"change":246,"percent_change":1014,"volume":1681,"transactions":9,"vwap":773},"2025-08-07",1155900,{"date":1683,"open":542,"high":801,"low":784,"close":561,"change":701,"percent_change":1684,"volume":1685,"transactions":9,"vwap":561},"2025-08-06",-1.83,874100,{"date":1687,"open":542,"high":1688,"low":789,"close":778,"change":446,"percent_change":1154,"volume":1689,"transactions":9,"vwap":778},"2025-08-05",1.719,1586800,{"date":1691,"open":542,"high":1692,"low":796,"close":542,"change":153,"percent_change":1302,"volume":1693,"transactions":9,"vwap":542},"2025-08-04",1.753,1668300,{"date":1695,"open":188,"high":20,"low":796,"close":561,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":561},"2025-08-01",-0.23,-12.5,1881300,{"date":1700,"open":219,"high":503,"low":1170,"close":1042,"change":1646,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1042},"2025-07-31",-41.59,4648600,{"date":1704,"open":1705,"high":1705,"low":853,"close":841,"change":1271,"percent_change":218,"volume":1706,"transactions":9,"vwap":841},"2025-07-30",3.39,508400,{"date":1708,"open":853,"high":861,"low":1709,"close":1710,"change":212,"percent_change":212,"volume":1711,"transactions":9,"vwap":1710},"2025-07-29",3.04,3.09,366500,{"date":1713,"open":1714,"high":1705,"low":1715,"close":1710,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1710},"2025-07-28",3.34,3.03,-0.25,-7.49,294200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1714,"change":1724,"percent_change":849,"volume":1725,"transactions":9,"vwap":1714},"2025-07-25",3.32,3.405,3.2,0.025,254400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-07-24",3.75,3.86,3.3,3.315,-0.465,-12.3,400200,{"date":1736,"open":1730,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-07-23",3.88,3.26,3.78,0.54,16.67,577000,{"date":1744,"open":1723,"high":1745,"low":1723,"close":1746,"change":1271,"percent_change":209,"volume":1747,"transactions":9,"vwap":1746},"2025-07-22",3.5,3.24,531300,{"date":1749,"open":1730,"high":1730,"low":1750,"close":1751,"change":293,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-07-21",2.985,3.18,0.95,552400,{"date":1755,"open":1723,"high":1723,"low":1756,"close":841,"change":1271,"percent_change":218,"volume":1757,"transactions":9,"vwap":841},"2025-07-18",2.99,356900,{"date":1759,"open":1760,"high":1658,"low":1761,"close":1710,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1710},"2025-07-17",2.91,2.79,0.18,6.19,666300,{"date":1766,"open":192,"high":1767,"low":1287,"close":1760,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1760},"2025-07-16",3,0.21,7.78,620300,{"date":1772,"open":1133,"high":1773,"low":1774,"close":1272,"change":231,"percent_change":849,"volume":1775,"transactions":9,"vwap":1272},"2025-07-15",2.8,2.611,243000,{"date":1777,"open":1756,"high":1710,"low":1133,"close":765,"change":1282,"percent_change":1778,"volume":1779,"transactions":9,"vwap":765},"2025-07-14",-7.59,334700,{"date":1781,"open":1291,"high":1760,"low":1669,"close":1782,"change":1340,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-07-11",2.9,9.43,1787000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1291,"change":202,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1291},"2025-07-10",2.75,2.81,2.64,-2.93,188200,{"date":1793,"open":1794,"high":1795,"low":240,"close":192,"change":212,"percent_change":212,"volume":1796,"transactions":9,"vwap":192},"2025-07-09",2.76,2.878,220600,{"date":1798,"open":1789,"high":1799,"low":1800,"close":192,"change":284,"percent_change":1801,"volume":1802,"transactions":9,"vwap":192},"2025-07-08",2.87,2.625,3.41,222700,{"date":1804,"open":1794,"high":1805,"low":240,"close":1789,"change":383,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1789},"2025-07-07",2.83,-5.04,214900,{"date":1809,"open":1787,"high":1810,"low":1811,"close":1812,"change":1271,"percent_change":354,"volume":1813,"transactions":9,"vwap":1812},"2025-07-03",2.875,2.74,2.78,151800,{"date":1815,"open":1272,"high":1773,"low":765,"close":1816,"change":293,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-07-02",2.72,1.12,131700,{"date":1820,"open":1281,"high":1821,"low":1213,"close":1189,"change":779,"percent_change":1729,"volume":1822,"transactions":9,"vwap":1189},"2025-07-01",2.835,259600,{"date":1824,"open":417,"high":1291,"low":425,"close":417,"change":446,"percent_change":1825,"volume":1826,"transactions":9,"vwap":417},"2025-06-30",-0.38,250500,{"date":1828,"open":1287,"high":1829,"low":1213,"close":1287,"change":246,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1287},"2025-06-27",2.665,0.39,434000,{"date":1833,"open":240,"high":240,"low":407,"close":417,"change":400,"percent_change":1834,"volume":1835,"transactions":9,"vwap":417},"2025-06-26",-1.52,317100,{"date":1837,"open":765,"high":765,"low":1281,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-06-25",2.63,-0.065,-2.41,193400,{"date":1843,"open":1829,"high":1773,"low":1308,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-06-24",2.695,0.125,4.86,309700,{"date":1849,"open":1296,"high":1838,"low":1318,"close":1281,"change":355,"percent_change":812,"volume":1850,"transactions":9,"vwap":1281},"2025-06-23",189900,{"date":1852,"open":1761,"high":1773,"low":1296,"close":240,"change":328,"percent_change":1589,"volume":1853,"transactions":9,"vwap":240},"2025-06-20",411200,{"date":1855,"open":1272,"high":1856,"low":1857,"close":1787,"change":153,"percent_change":634,"volume":1718,"transactions":9,"vwap":1787},"2025-06-18",2.849,2.624,{"date":1859,"open":1387,"high":1860,"low":1272,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-06-17",2.96,2.71,-0.27,-9.06,310200,{"date":1866,"open":1709,"high":1867,"low":1387,"close":148,"change":355,"percent_change":401,"volume":1868,"transactions":9,"vwap":148},"2025-06-16",3.05,161300,{"date":1870,"open":1871,"high":1872,"low":1767,"close":1715,"change":1230,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1715},"2025-06-13",3.08,3.104,-3.5,179500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1463,"change":1235,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1463},"2025-06-12",3.25,3.272,3.13,-3.68,136500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1738,"change":383,"percent_change":1363,"volume":1887,"transactions":9,"vwap":1738},"2025-06-11",3.4,3.51,3.255,421000,{"date":1889,"open":1890,"high":269,"low":1714,"close":1884,"change":212,"percent_change":212,"volume":1891,"transactions":9,"vwap":1884},"2025-06-10",3.42,343100,{"date":1893,"open":861,"high":1137,"low":1894,"close":1884,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1884},"2025-06-09",3.11,0.23,7.26,392600,{"date":1899,"open":1879,"high":1900,"low":853,"close":861,"change":831,"percent_change":1901,"volume":1902,"transactions":9,"vwap":861},"2025-06-06",3.56,6.73,1036300,{"date":1904,"open":1905,"high":853,"low":1860,"close":1906,"change":1230,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-06-05",3.06,2.97,-3.57,302200,{"date":1910,"open":1723,"high":1911,"low":1709,"close":1871,"change":21,"percent_change":1184,"volume":1912,"transactions":9,"vwap":1871},"2025-06-04",3.37,249300,{"date":1914,"open":1879,"high":1877,"low":1906,"close":1751,"change":191,"percent_change":549,"volume":1915,"transactions":9,"vwap":1751},"2025-06-03",451500,{"date":1917,"open":1463,"high":1918,"low":1919,"close":1879,"change":1862,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1879},"2025-06-02",3.33,3.02,-7.94,526000,{"date":1923,"open":1723,"high":1924,"low":1894,"close":1884,"change":831,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1884},"2025-05-30",3.485,6.25,557400,{"date":1928,"open":1906,"high":1564,"low":1929,"close":1723,"change":108,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1723},"2025-05-29",2.92,8.11,488200,{"date":1933,"open":1710,"high":841,"low":1805,"close":1860,"change":1934,"percent_change":1611,"volume":1935,"transactions":9,"vwap":1860},"2025-05-28",-0.125,350600,{"date":1937,"open":1938,"high":1877,"low":1919,"close":1939,"change":1095,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-05-27",3.12,3.085,-0.8,477600,{"date":1943,"open":1871,"high":1879,"low":1906,"close":1894,"change":446,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1894},"2025-05-23",-0.32,228400,{"date":1947,"open":1710,"high":1738,"low":1905,"close":1938,"change":365,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1938},"2025-05-22",-0.64,227100,{"date":1951,"open":1730,"high":1714,"low":853,"close":1463,"change":1952,"percent_change":618,"volume":1953,"transactions":9,"vwap":1463},"2025-05-21",-0.21,185800,{"date":1955,"open":1714,"high":1956,"low":1957,"close":1958,"change":246,"percent_change":1959,"volume":761,"transactions":9,"vwap":1958},"2025-05-20",3.46,3.21,3.35,0.3,{"date":1961,"open":1884,"high":1962,"low":1878,"close":1714,"change":745,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1714},"2025-05-19",3.44,-2.62,236800,{"date":1966,"open":1890,"high":1967,"low":1877,"close":1968,"change":246,"percent_change":1327,"volume":1969,"transactions":9,"vwap":1968},"2025-05-16",3.48,3.43,233500,{"date":1971,"open":1877,"high":1972,"low":1723,"close":1890,"change":1637,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1890},"2025-05-15",3.49,4.91,515500,{"date":1976,"open":1918,"high":1977,"low":1978,"close":1738,"change":1073,"percent_change":1096,"volume":1979,"transactions":9,"vwap":1738},"2025-05-14",3.385,3.175,391500,{"date":1981,"open":1982,"high":1983,"low":1658,"close":1731,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1731},"2025-05-13",3.73,3.76,-0.365,-9.92,351000,{"date":1988,"open":1884,"high":1989,"low":1911,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-05-12",3.715,3.68,0.31,9.2,434100,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1911,"change":1862,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1911},"2025-05-09",3.64,3.355,-7.42,188100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1996,"change":400,"percent_change":1552,"volume":2005,"transactions":9,"vwap":1996},"2025-05-08",3.65,3.791,3.579,220300,{"date":2007,"open":1962,"high":2008,"low":2009,"close":1990,"change":108,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1990},"2025-05-07",3.749,3.386,6.98,438400,{"date":2013,"open":2014,"high":1900,"low":1884,"close":1962,"change":383,"percent_change":898,"volume":2015,"transactions":9,"vwap":1962},"2025-05-06",3.53,430200,{"date":2017,"open":1982,"high":2018,"low":1911,"close":2019,"change":468,"percent_change":1806,"volume":2020,"transactions":9,"vwap":2019},"2025-05-05",3.765,3.58,564500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":212,"percent_change":212,"volume":2027,"transactions":9,"vwap":2026},"2025-05-02",3.825,3.885,3.63,3.77,902600,{"date":2029,"open":2030,"high":179,"low":2031,"close":2026,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2026},"2025-05-01",5.21,3.605,-1.06,-21.95,1552900,{"date":2036,"open":2030,"high":2030,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-04-30",4.8,4.83,-0.44,-8.35,328100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":707,"percent_change":294,"volume":2048,"transactions":9,"vwap":2047},"2025-04-29",5.18,5.34,5.085,5.27,205300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":446,"percent_change":468,"volume":2055,"transactions":9,"vwap":2054},"2025-04-28",5.25,5.41,5.02,5.19,257600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":293,"percent_change":39,"volume":2062,"transactions":9,"vwap":2061},"2025-04-25",5.1,5.24,4.92,5.2,239800,{"date":183,"open":2064,"high":2065,"low":2066,"close":2067,"change":696,"percent_change":1884,"volume":2068,"transactions":9,"vwap":2067},5,5.258,4.945,5.17,285300]