[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LXRX":3,"stock-historical-LXRX":30,"homepage-market-summary":1765},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LXRX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Lexicon Pharmaceuticals, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Lexicon Pharmaceuticals Inc is a biopharmaceutical company. It is engaged in the discovery, development, and commercialization of pharmaceutical products for the treatment of human diseases. Some of its drug candidates are LX9211, an orally-delivered small molecule drug candidate, and LX9851, an orally-delivered small molecule drug candidate, as a treatment for obesity and associated cardiometabolic.","81","The Woodlands, TX",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.75,1.78,1.72,1.74,0.01,0.57,1545536.391155,6599,1.7481,2.68,1.1,2770901.448440231,41.1,6662,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},0.50999999,3017359,1101335863.558498,150,"2025-04-24",[41,42,50,60,69,80,90,99,109,117,126,136,146,154,162,170,179,187,192,200,210,219,228,237,244,252,260,269,277,285,294,300,307,315,325,336,342,349,356,363,370,379,388,397,404,412,417,423,428,434,442,450,455,461,467,472,479,484,489,493,500,504,508,511,516,519,522,525,529,534,542,547,552,557,561,565,569,574,579,583,587,592,596,599,603,606,610,614,619,625,629,632,636,640,644,648,652,656,660,664,668,673,679,684,691,697,703,708,714,718,723,728,732,737,742,747,751,756,760,763,767,771,774,779,784,788,792,796,799,803,807,812,818,822,826,830,834,837,841,846,849,853,857,861,864,868,872,875,879,884,887,891,896,903,908,912,916,920,923,929,936,942,946,951,956,961,967,972,977,981,985,991,997,1001,1006,1010,1014,1018,1022,1027,1030,1036,1040,1045,1048,1053,1056,1060,1064,1068,1071,1075,1078,1082,1087,1090,1093,1097,1100,1103,1107,1111,1114,1118,1122,1125,1128,1132,1136,1141,1145,1149,1152,1156,1159,1162,1166,1170,1173,1177,1180,1184,1188,1192,1196,1199,1203,1208,1212,1216,1219,1223,1227,1231,1235,1239,1243,1247,1250,1254,1258,1262,1266,1269,1273,1277,1280,1284,1289,1294,1298,1302,1306,1309,1313,1317,1321,1324,1327,1330,1334,1338,1342,1346,1351,1358,1362,1366,1370,1373,1377,1382,1387,1390,1395,1399,1402,1406,1409,1412,1416,1420,1423,1427,1431,1435,1439,1443,1447,1451,1456,1459,1462,1465,1469,1473,1477,1480,1485,1489,1493,1496,1500,1504,1508,1511,1514,1518,1522,1526,1530,1534,1537,1541,1546,1552,1557,1563,1567,1572,1579,1584,1588,1593,1599,1603,1608,1613,1619,1625,1628,1631,1634,1639,1644,1648,1653,1657,1660,1664,1668,1672,1675,1678,1681,1687,1694,1700,1704,1708,1711,1716,1720,1723,1726,1729,1732,1736,1740,1744,1748,1752,1756,1760,1763],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":44,"low":18,"close":19,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-05",1.83,-0.08,-4.4,2716386.377334,9706,1.7473,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-02",1.85,1.87,1.8,1.82,0,2317716.194975,8607,1.8268,{"date":61,"open":62,"high":53,"low":63,"close":55,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-10-01",1.86,1.81,-0.055,-2.93,2273032.965486,7968,1.8349,{"date":70,"open":71,"high":72,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-30",1.89,1.95,1.8435,1.875,-0.005,-0.27,1744199.733403,6860,1.8948,{"date":81,"open":82,"high":83,"low":54,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-29",1.92,1.94,1.88,-0.02,-1.05,3946250.256571,9748,1.8568,{"date":91,"open":84,"high":92,"low":63,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-28",2.05,1.9,0.105,5.85,10893991.623353,23248,1.9286,{"date":100,"open":53,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-25",1.93,1.765,1.795,-0.065,-3.49,3050439.892199,8527,1.839,{"date":110,"open":92,"high":111,"low":52,"close":62,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-24",2.06,-0.2,-9.71,4441760.861293,14351,1.9251,{"date":118,"open":119,"high":119,"low":120,"close":111,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-23",2.17,2.02,-0.12,-5.5,3172480.808509,10542,2.0699,{"date":127,"open":92,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-22",2.195,2.022,2.18,0.14,6.86,4843826.584687,11501,2.1482,{"date":137,"open":92,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-21",2.0775,2,2.04,-0.01,-0.49,2506460.607588,8579,2.0344,{"date":147,"open":140,"high":111,"low":148,"close":92,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-18",1.99,0.015,0.74,7458743.342258,8969,2.0423,{"date":155,"open":92,"high":156,"low":157,"close":158,"change":149,"percent_change":150,"volume":159,"transactions":160,"vwap":161},"2026-09-17",2.11,2.015,2.035,2235727.647935,10655,2.0565,{"date":163,"open":164,"high":165,"low":139,"close":120,"change":20,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-16",2.01,2.055,0.5,2151590.601645,9920,2.0241,{"date":171,"open":172,"high":120,"low":173,"close":164,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-15",1.98,1.885,0.03,1.52,2506999.287613,8101,1.9497,{"date":180,"open":181,"high":164,"low":182,"close":172,"change":85,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-14",1.97,1.935,-1,1772807.75463,9572,1.9773,{"date":188,"open":92,"high":111,"low":72,"close":139,"change":85,"percent_change":189,"volume":190,"transactions":191,"vwap":148},"2026-09-11",-0.99,3726709.834323,9612,{"date":193,"open":156,"high":194,"low":164,"close":120,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-10",2.14,-0.13,-6.05,2938740.611136,11337,2.0354,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":45,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-09",2.21,2.23,2.13,2.15,-3.59,2204341.385823,9519,2.1642,{"date":211,"open":212,"high":213,"low":214,"close":203,"change":141,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-08",2.22,2.25,2.19,-0.45,1657041.400761,8470,2.2245,{"date":220,"open":213,"high":221,"low":222,"close":223,"change":85,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-04",2.255,2.215,2.24,-0.88,1044611.350788,6524,2.2335,{"date":229,"open":213,"high":230,"low":203,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-03",2.27,2.26,0.02,0.89,1510144.446587,9886,2.2537,{"date":238,"open":202,"high":239,"low":214,"close":223,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":223},"2026-09-02",2.265,0.05,2.28,2330601.554056,13143,{"date":245,"open":223,"high":246,"low":119,"close":214,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-01",2.2689,-0.06,-2.67,1987900.265669,9863,2.2134,{"date":253,"open":230,"high":254,"low":214,"close":213,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-31",2.29,-0.04,-1.75,6653031.626137,11669,2.2426,{"date":261,"open":262,"high":263,"low":231,"close":254,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-28",2.3,2.32,-0.03,-1.29,2679263.302575,10554,2.2879,{"date":270,"open":262,"high":271,"low":272,"close":263,"change":20,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-27",2.339,2.295,0.43,1618340.497401,8083,2.3193,{"date":278,"open":263,"high":279,"low":241,"close":280,"change":264,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-26",2.3488,2.31,-1.28,1200274.752742,8925,2.306,{"date":286,"open":287,"high":288,"low":262,"close":289,"change":232,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-25",2.35,2.365,2.34,0.86,1821248.119748,7800,2.3303,{"date":295,"open":263,"high":287,"low":272,"close":263,"change":232,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-24",0.87,1675637.088503,12173,2.3189,{"date":301,"open":214,"high":280,"low":214,"close":262,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-21",0.12,5.5,3194807.202726,11225,2.2844,{"date":308,"open":309,"high":309,"low":119,"close":130,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-20",2.4,-0.23,-9.54,4720996.407345,15286,2.2607,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":141,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-19",2.46,2.475,2.39,2.41,-0.41,1775644.139933,9037,2.43,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-18",2.33,2.44,2.325,2.42,0.08,3.42,2904656.542415,10425,2.392,{"date":337,"open":280,"high":319,"low":338,"close":289,"change":232,"percent_change":290,"volume":339,"transactions":340,"vwap":341},"2026-08-17",2.2895,3529051.027373,13982,2.3329,{"date":343,"open":263,"high":344,"low":239,"close":263,"change":85,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-14",2.335,-0.85,1762573.042182,10810,2.3049,{"date":350,"open":351,"high":319,"low":263,"close":289,"change":141,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-13",2.37,-0.43,2313462.889699,10895,2.3609,{"date":357,"open":320,"high":358,"low":287,"close":287,"change":45,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-12",2.455,-3.29,2545001.380632,14013,2.3904,{"date":364,"open":330,"high":365,"low":280,"close":324,"change":174,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-11",2.45,1.25,3019140.894786,15350,2.3797,{"date":371,"open":365,"high":372,"low":373,"close":309,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-10",2.49,2.38,-0.07,-2.83,2695904.095617,13514,2.4341,{"date":380,"open":381,"high":318,"low":254,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-07",2.435,2.47,0.11,4.66,3085039.517016,12219,2.3815,{"date":389,"open":390,"high":328,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-06",1.96,2.36,-0.09,-3.67,4885951.875156,13985,2.3042,{"date":398,"open":399,"high":399,"low":309,"close":365,"change":255,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-05",2.515,-1.61,3960857.788011,20484,2.4484,{"date":405,"open":327,"high":406,"low":263,"close":372,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-04",2.52,0.16,6.87,3893722.251384,18856,2.429,{"date":413,"open":254,"high":289,"low":212,"close":327,"change":232,"percent_change":296,"volume":414,"transactions":415,"vwap":416},"2026-08-03",2052346.107045,9769,2.3069,{"date":418,"open":263,"high":287,"low":419,"close":280,"change":264,"percent_change":281,"volume":420,"transactions":421,"vwap":422},"2026-07-31",2.245,2767288.734872,10231,2.317,{"date":424,"open":263,"high":309,"low":425,"close":289,"change":232,"percent_change":290,"volume":426,"transactions":427,"vwap":287},"2026-07-30",2.285,2456831.128024,11612,{"date":429,"open":373,"high":430,"low":254,"close":263,"change":85,"percent_change":345,"volume":431,"transactions":432,"vwap":433},"2026-07-29",2.415,2473134.216084,11906,2.3432,{"date":435,"open":223,"high":436,"low":437,"close":289,"change":383,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-07-28",2.345,2.165,4.93,2678259.538104,11648,2.2889,{"date":443,"open":262,"high":444,"low":445,"close":203,"change":247,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-27",2.375,2.16,-2.62,2956187.632639,11487,2.2769,{"date":451,"open":262,"high":436,"low":223,"close":254,"change":141,"percent_change":352,"volume":452,"transactions":453,"vwap":454},"2026-07-24",1681121.14916,7952,2.2949,{"date":456,"open":202,"high":436,"low":457,"close":262,"change":240,"percent_change":212,"volume":458,"transactions":459,"vwap":460},"2026-07-23",2.1903,2705888.413892,11497,2.2871,{"date":462,"open":391,"high":351,"low":214,"close":213,"change":195,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-22",-5.46,3601885.703206,11449,2.2545,{"date":468,"open":327,"high":309,"low":231,"close":373,"change":240,"percent_change":205,"volume":469,"transactions":470,"vwap":471},"2026-07-21",2348814.254688,9349,2.3434,{"date":473,"open":474,"high":330,"low":231,"close":327,"change":247,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-20",2.405,-2.51,3095660.459626,12532,2.313,{"date":480,"open":212,"high":309,"low":214,"close":319,"change":481,"percent_change":482,"volume":483,"transactions":9,"vwap":319},"2026-07-17",0.15,6.7,2430200,{"date":485,"open":486,"high":231,"low":119,"close":223,"change":487,"percent_change":55,"volume":488,"transactions":9,"vwap":223},"2026-07-16",2.2,0.04,2736900,{"date":490,"open":156,"high":202,"low":140,"close":486,"change":331,"percent_change":491,"volume":492,"transactions":9,"vwap":486},"2026-07-15",3.77,4408600,{"date":494,"open":486,"high":212,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":9,"vwap":496},"2026-07-14",2.1,2.12,-0.05,-2.3,1541100,{"date":501,"open":486,"high":212,"low":194,"close":119,"change":497,"percent_change":502,"volume":503,"transactions":9,"vwap":119},"2026-07-13",-2.25,1705600,{"date":505,"open":213,"high":213,"low":194,"close":212,"change":264,"percent_change":506,"volume":507,"transactions":9,"vwap":212},"2026-07-10",-1.33,2299200,{"date":509,"open":241,"high":241,"low":202,"close":213,"change":85,"percent_change":224,"volume":510,"transactions":9,"vwap":213},"2026-07-09",1465300,{"date":512,"open":289,"high":287,"low":212,"close":230,"change":513,"percent_change":514,"volume":515,"transactions":9,"vwap":230},"2026-07-08",-0.1,-4.22,4050800,{"date":517,"open":263,"high":328,"low":231,"close":351,"change":240,"percent_change":445,"volume":518,"transactions":9,"vwap":351},"2026-07-07",4745100,{"date":520,"open":262,"high":330,"low":262,"close":263,"change":56,"percent_change":56,"volume":521,"transactions":9,"vwap":263},"2026-07-06",2219100,{"date":523,"open":287,"high":328,"low":230,"close":263,"change":85,"percent_change":345,"volume":524,"transactions":9,"vwap":263},"2026-07-02",2629700,{"date":526,"open":351,"high":328,"low":327,"close":289,"change":247,"percent_change":527,"volume":528,"transactions":9,"vwap":289},"2026-07-01",-2.5,2408700,{"date":530,"open":25,"high":25,"low":351,"close":309,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":309},"2026-06-30",-0.24,-9.09,5191600,{"date":535,"open":536,"high":537,"low":372,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":538},"2026-06-29",2.55,2.67,2.64,0.09,3.53,4632100,{"date":543,"open":241,"high":536,"low":241,"close":536,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":536},"2026-06-26",0.26,11.35,39463900,{"date":548,"open":203,"high":373,"low":203,"close":254,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":254},"2026-06-25",0.07,3.15,3395000,{"date":553,"open":130,"high":230,"low":130,"close":212,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":212},"2026-06-24",0.06,2.78,2823400,{"date":558,"open":495,"high":223,"low":111,"close":445,"change":20,"percent_change":559,"volume":560,"transactions":9,"vwap":445},"2026-06-23",0.47,2774100,{"date":562,"open":148,"high":205,"low":148,"close":205,"change":131,"percent_change":563,"volume":564,"transactions":9,"vwap":205},"2026-06-22",6.97,3035700,{"date":566,"open":140,"high":495,"low":172,"close":164,"change":264,"percent_change":567,"volume":568,"transactions":9,"vwap":164},"2026-06-18",-1.47,3927200,{"date":570,"open":72,"high":571,"low":72,"close":140,"change":539,"percent_change":572,"volume":573,"transactions":9,"vwap":140},"2026-06-17",2.09,4.62,2622400,{"date":575,"open":72,"high":576,"low":82,"close":72,"change":141,"percent_change":577,"volume":578,"transactions":9,"vwap":72},"2026-06-16",2.03,-0.51,1853900,{"date":580,"open":72,"high":172,"low":82,"close":390,"change":487,"percent_change":581,"volume":582,"transactions":9,"vwap":390},"2026-06-15",2.08,2081600,{"date":584,"open":71,"high":576,"low":84,"close":82,"change":174,"percent_change":585,"volume":586,"transactions":9,"vwap":82},"2026-06-12",1.59,2994300,{"date":588,"open":84,"high":72,"low":589,"close":71,"change":20,"percent_change":590,"volume":591,"transactions":9,"vwap":71},"2026-06-11",1.84,0.53,2041400,{"date":593,"open":52,"high":594,"low":52,"close":84,"change":56,"percent_change":56,"volume":595,"transactions":9,"vwap":84},"2026-06-10",1.91,1283100,{"date":597,"open":84,"high":101,"low":589,"close":84,"change":56,"percent_change":56,"volume":598,"transactions":9,"vwap":84},"2026-06-09",1262200,{"date":600,"open":101,"high":148,"low":53,"close":84,"change":264,"percent_change":601,"volume":602,"transactions":9,"vwap":84},"2026-06-08",-1.57,1489300,{"date":604,"open":93,"high":83,"low":53,"close":594,"change":20,"percent_change":590,"volume":605,"transactions":9,"vwap":594},"2026-06-05",1761600,{"date":607,"open":589,"high":148,"low":589,"close":93,"change":240,"percent_change":608,"volume":609,"transactions":9,"vwap":93},"2026-06-04",2.7,1756800,{"date":611,"open":589,"high":101,"low":54,"close":52,"change":255,"percent_change":612,"volume":613,"transactions":9,"vwap":52},"2026-06-03",-2.12,2661200,{"date":615,"open":571,"high":571,"low":84,"close":71,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":71},"2026-06-02",-0.18,-8.7,3157400,{"date":620,"open":119,"high":214,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-06-01",2.07,-0.11,-5.05,1830100,{"date":626,"open":486,"high":203,"low":194,"close":130,"change":264,"percent_change":627,"volume":628,"transactions":9,"vwap":130},"2026-05-29",-1.36,1617900,{"date":630,"open":119,"high":230,"low":119,"close":202,"change":487,"percent_change":589,"volume":631,"transactions":9,"vwap":202},"2026-05-28",1866700,{"date":633,"open":92,"high":202,"low":140,"close":119,"change":383,"percent_change":634,"volume":635,"transactions":9,"vwap":119},"2026-05-27",5.34,1931000,{"date":637,"open":202,"high":212,"low":140,"close":111,"change":513,"percent_change":638,"volume":639,"transactions":9,"vwap":111},"2026-05-26",-4.63,3074500,{"date":641,"open":203,"high":254,"low":445,"close":445,"change":374,"percent_change":642,"volume":643,"transactions":9,"vwap":445},"2026-05-22",-3.14,1625100,{"date":645,"open":156,"high":231,"low":156,"close":203,"change":232,"percent_change":646,"volume":647,"transactions":9,"vwap":203},"2026-05-21",0.9,1688500,{"date":649,"open":204,"high":231,"low":204,"close":202,"change":331,"percent_change":650,"volume":651,"transactions":9,"vwap":202},"2026-05-20",3.76,1699800,{"date":653,"open":156,"high":205,"low":140,"close":204,"change":141,"percent_change":654,"volume":655,"transactions":9,"vwap":204},"2026-05-19",-0.47,1646500,{"date":657,"open":212,"high":231,"low":581,"close":194,"change":392,"percent_change":658,"volume":659,"transactions":9,"vwap":194},"2026-05-18",-4.04,2226600,{"date":661,"open":254,"high":263,"low":212,"close":203,"change":513,"percent_change":662,"volume":663,"transactions":9,"vwap":203},"2026-05-15",-4.29,2117500,{"date":665,"open":328,"high":328,"low":254,"close":327,"change":622,"percent_change":666,"volume":667,"transactions":9,"vwap":327},"2026-05-14",-4.51,2521300,{"date":669,"open":320,"high":670,"low":289,"close":328,"change":174,"percent_change":671,"volume":672,"transactions":9,"vwap":328},"2026-05-13",2.51,1.24,3314800,{"date":674,"open":280,"high":675,"low":213,"close":320,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":320},"2026-05-12",2.53,0.1,4.33,6253600,{"date":680,"open":164,"high":382,"low":139,"close":280,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":280},"2026-05-11",0.31,15.5,13977900,{"date":685,"open":686,"high":139,"low":687,"close":139,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":139},"2026-05-08",1.69,1.64,0.32,19.05,7018700,{"date":692,"open":693,"high":686,"low":175,"close":694,"change":331,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-05-07",1.65,1.68,5,5024700,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":497,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-05-06",1.66,1.6,-3.03,2210400,{"date":704,"open":700,"high":693,"low":705,"close":693,"change":240,"percent_change":706,"volume":707,"transactions":9,"vwap":693},"2026-05-05",1.57,3.12,1588400,{"date":709,"open":710,"high":711,"low":585,"close":700,"change":264,"percent_change":712,"volume":713,"transactions":9,"vwap":700},"2026-05-04",1.63,1.67,-1.84,1095600,{"date":715,"open":585,"high":699,"low":716,"close":710,"change":232,"percent_change":671,"volume":717,"transactions":9,"vwap":710},"2026-05-01",1.58,1398200,{"date":719,"open":716,"high":710,"low":705,"close":720,"change":554,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-04-30",1.61,3.87,1160400,{"date":724,"open":699,"high":699,"low":725,"close":725,"change":622,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-04-29",1.55,-6.63,1607800,{"date":729,"open":686,"high":18,"low":699,"close":699,"change":264,"percent_change":730,"volume":731,"transactions":9,"vwap":699},"2026-04-28",-1.78,990000,{"date":733,"open":694,"high":734,"low":711,"close":686,"change":20,"percent_change":735,"volume":736,"transactions":9,"vwap":686},"2026-04-27",1.76,0.6,1920500,{"date":738,"open":711,"high":739,"low":740,"close":694,"change":56,"percent_change":56,"volume":741,"transactions":9,"vwap":694},"2026-04-24",1.7,1.62,1932000,{"date":743,"open":44,"high":62,"low":711,"close":694,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":694},"2026-04-23",-0.14,-7.69,2208200,{"date":748,"open":52,"high":594,"low":54,"close":55,"change":141,"percent_change":749,"volume":750,"transactions":9,"vwap":55},"2026-04-22",-0.55,1401900,{"date":752,"open":52,"high":71,"low":753,"close":44,"change":141,"percent_change":754,"volume":755,"transactions":9,"vwap":44},"2026-04-21",1.79,-0.54,1402000,{"date":757,"open":53,"high":84,"low":54,"close":589,"change":264,"percent_change":758,"volume":759,"transactions":9,"vwap":589},"2026-04-20",-1.6,1650000,{"date":761,"open":62,"high":72,"low":62,"close":53,"change":174,"percent_change":710,"volume":762,"transactions":9,"vwap":53},"2026-04-17",3142100,{"date":764,"open":62,"high":71,"low":63,"close":589,"change":85,"percent_change":765,"volume":766,"transactions":9,"vwap":589},"2026-04-16",-1.08,1969300,{"date":768,"open":16,"high":62,"low":19,"close":62,"change":383,"percent_change":769,"volume":770,"transactions":9,"vwap":62},"2026-04-15",6.29,2135700,{"date":772,"open":739,"high":753,"low":739,"close":16,"change":487,"percent_change":289,"volume":773,"transactions":9,"vwap":16},"2026-04-14",1257500,{"date":775,"open":739,"high":19,"low":686,"close":776,"change":141,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-04-13",1.71,-0.58,838400,{"date":780,"open":781,"high":54,"low":739,"close":18,"change":255,"percent_change":782,"volume":783,"transactions":9,"vwap":18},"2026-04-10",1.77,-2.27,1368100,{"date":785,"open":693,"high":589,"low":693,"close":734,"change":539,"percent_change":786,"volume":787,"transactions":9,"vwap":734},"2026-04-09",5.39,3948300,{"date":789,"open":693,"high":739,"low":740,"close":711,"change":549,"percent_change":790,"volume":791,"transactions":9,"vwap":711},"2026-04-08",4.38,2303000,{"date":793,"open":585,"high":693,"low":725,"close":700,"change":20,"percent_change":794,"volume":795,"transactions":9,"vwap":700},"2026-04-07",0.63,1888300,{"date":797,"open":585,"high":687,"low":716,"close":585,"change":56,"percent_change":56,"volume":798,"transactions":9,"vwap":585},"2026-04-06",1587000,{"date":800,"open":720,"high":710,"low":716,"close":585,"change":497,"percent_change":801,"volume":802,"transactions":9,"vwap":585},"2026-04-02",-3.05,2316400,{"date":804,"open":585,"high":776,"low":725,"close":687,"change":331,"percent_change":805,"volume":806,"transactions":9,"vwap":687},"2026-04-01",5.13,2903900,{"date":808,"open":175,"high":585,"low":175,"close":809,"change":240,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-03-31",1.56,3.31,1754900,{"date":813,"open":693,"high":699,"low":814,"close":815,"change":744,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-03-30",1.49,1.51,-8.48,3358400,{"date":819,"open":740,"high":693,"low":700,"close":693,"change":232,"percent_change":820,"volume":821,"transactions":9,"vwap":693},"2026-03-27",1.23,1714700,{"date":823,"open":699,"high":739,"low":716,"close":710,"change":497,"percent_change":824,"volume":825,"transactions":9,"vwap":710},"2026-03-26",-2.98,3670500,{"date":827,"open":18,"high":781,"low":693,"close":694,"change":255,"percent_change":828,"volume":829,"transactions":9,"vwap":694},"2026-03-25",-2.33,2731100,{"date":831,"open":710,"high":781,"low":710,"close":18,"change":331,"percent_change":832,"volume":833,"transactions":9,"vwap":18},"2026-03-24",4.88,2701300,{"date":835,"open":809,"high":699,"low":809,"close":687,"change":331,"percent_change":805,"volume":836,"transactions":9,"vwap":687},"2026-03-23",1853400,{"date":838,"open":740,"high":740,"low":175,"close":809,"change":247,"percent_change":839,"volume":840,"transactions":9,"vwap":809},"2026-03-20",-3.7,6680600,{"date":842,"open":725,"high":687,"low":843,"close":740,"change":554,"percent_change":844,"volume":845,"transactions":9,"vwap":740},"2026-03-19",1.54,3.85,1456900,{"date":847,"open":720,"high":687,"low":725,"close":809,"change":247,"percent_change":839,"volume":848,"transactions":9,"vwap":809},"2026-03-18",1395000,{"date":850,"open":700,"high":711,"low":716,"close":740,"change":20,"percent_change":851,"volume":852,"transactions":9,"vwap":740},"2026-03-17",0.62,1309000,{"date":854,"open":776,"high":19,"low":720,"close":720,"change":45,"percent_change":855,"volume":856,"transactions":9,"vwap":720},"2026-03-16",-4.73,2045200,{"date":858,"open":739,"high":753,"low":699,"close":686,"change":264,"percent_change":859,"volume":860,"transactions":9,"vwap":686},"2026-03-13",-1.74,2245500,{"date":862,"open":739,"high":18,"low":699,"close":18,"change":56,"percent_change":56,"volume":863,"transactions":9,"vwap":18},"2026-03-12",1928600,{"date":865,"open":699,"high":18,"low":720,"close":18,"change":554,"percent_change":866,"volume":867,"transactions":9,"vwap":18},"2026-03-11",3.61,2421400,{"date":869,"open":18,"high":17,"low":720,"close":699,"change":85,"percent_change":870,"volume":871,"transactions":9,"vwap":699},"2026-03-10",-1.19,3522100,{"date":873,"open":686,"high":753,"low":699,"close":694,"change":264,"percent_change":256,"volume":874,"transactions":9,"vwap":694},"2026-03-09",3642100,{"date":876,"open":687,"high":734,"low":716,"close":776,"change":549,"percent_change":877,"volume":878,"transactions":9,"vwap":776},"2026-03-06",4.27,4901100,{"date":880,"open":843,"high":734,"low":881,"close":687,"change":20,"percent_change":882,"volume":883,"transactions":9,"vwap":687},"2026-03-05",1.45,0.61,4156700,{"date":885,"open":710,"high":699,"low":705,"close":710,"change":232,"percent_change":671,"volume":886,"transactions":9,"vwap":710},"2026-03-04",2510100,{"date":888,"open":815,"high":687,"low":814,"close":720,"change":240,"percent_change":889,"volume":890,"transactions":9,"vwap":720},"2026-03-03",3.21,3908200,{"date":892,"open":893,"high":716,"low":893,"close":809,"change":539,"percent_change":894,"volume":895,"transactions":9,"vwap":809},"2026-03-02",1.42,6.12,2741000,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":264,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-02-27",1.5,1.44,1.47,-2,1258400,{"date":904,"open":905,"high":906,"low":893,"close":898,"change":56,"percent_change":56,"volume":907,"transactions":9,"vwap":898},"2026-02-26",1.48,1.53,1916200,{"date":909,"open":906,"high":809,"low":900,"close":898,"change":232,"percent_change":910,"volume":911,"transactions":9,"vwap":898},"2026-02-25",1.35,2084900,{"date":913,"open":815,"high":740,"low":905,"close":905,"change":264,"percent_change":914,"volume":915,"transactions":9,"vwap":905},"2026-02-24",-1.99,2535500,{"date":917,"open":175,"high":705,"low":900,"close":815,"change":487,"percent_change":918,"volume":919,"transactions":9,"vwap":815},"2026-02-23",2.72,2404500,{"date":921,"open":898,"high":815,"low":899,"close":900,"change":497,"percent_change":359,"volume":922,"transactions":9,"vwap":900},"2026-02-20",2257200,{"date":924,"open":893,"high":175,"low":925,"close":175,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":175},"2026-02-19",1.4,0.2,15.15,3378800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":56,"percent_change":56,"volume":935,"transactions":9,"vwap":934},"2026-02-18",1.31,1.37,1.3,1.32,1708000,{"date":937,"open":934,"high":938,"low":939,"close":934,"change":20,"percent_change":940,"volume":941,"transactions":9,"vwap":934},"2026-02-17",1.34,1.29,0.76,995300,{"date":943,"open":931,"high":910,"low":944,"close":931,"change":56,"percent_change":56,"volume":945,"transactions":9,"vwap":931},"2026-02-13",1.28,1106500,{"date":947,"open":948,"high":932,"low":939,"close":931,"change":247,"percent_change":949,"volume":950,"transactions":9,"vwap":931},"2026-02-12",1.36,-4.38,1665600,{"date":952,"open":933,"high":953,"low":944,"close":932,"change":554,"percent_change":954,"volume":955,"transactions":9,"vwap":932},"2026-02-11",1.39,4.58,2144100,{"date":957,"open":820,"high":958,"low":820,"close":931,"change":383,"percent_change":959,"volume":960,"transactions":9,"vwap":931},"2026-02-10",1.33,9.17,2691000,{"date":962,"open":820,"high":671,"low":963,"close":964,"change":264,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-02-09",1.17,1.2,-2.44,1736000,{"date":968,"open":964,"high":969,"low":964,"close":820,"change":240,"percent_change":970,"volume":971,"transactions":9,"vwap":820},"2026-02-06",1.27,4.24,2085600,{"date":973,"open":958,"high":925,"low":963,"close":974,"change":392,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-02-05",1.18,-7.09,6926300,{"date":978,"open":939,"high":934,"low":974,"close":969,"change":141,"percent_change":979,"volume":980,"transactions":9,"vwap":969},"2026-02-04",-0.78,3758400,{"date":982,"open":366,"high":939,"low":983,"close":944,"change":174,"percent_change":309,"volume":984,"transactions":9,"vwap":944},"2026-02-03",1.19,2889000,{"date":986,"open":987,"high":939,"low":988,"close":366,"change":539,"percent_change":989,"volume":990,"transactions":9,"vwap":366},"2026-02-02",1.15,1.13,7.76,3919100,{"date":992,"open":939,"high":958,"low":26,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-01-30",1.16,-0.28,-19.44,17102700,{"date":998,"open":906,"high":725,"low":893,"close":899,"change":247,"percent_change":999,"volume":1000,"transactions":9,"vwap":899},"2026-01-29",-4,1641200,{"date":1002,"open":776,"high":776,"low":898,"close":898,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":898},"2026-01-28",-0.21,-12.28,2459300,{"date":1007,"open":705,"high":776,"low":725,"close":776,"change":131,"percent_change":1008,"volume":1009,"transactions":9,"vwap":776},"2026-01-27",8.92,2484400,{"date":1011,"open":776,"high":776,"low":705,"close":705,"change":195,"percent_change":1012,"volume":1013,"transactions":9,"vwap":705},"2026-01-26",-7.65,2570600,{"date":1015,"open":17,"high":753,"low":693,"close":739,"change":247,"percent_change":1016,"volume":1017,"transactions":9,"vwap":739},"2026-01-23",-3.41,3460600,{"date":1019,"open":725,"high":44,"low":175,"close":734,"change":926,"percent_change":1020,"volume":1021,"transactions":9,"vwap":734},"2026-01-22",12.82,8330200,{"date":1023,"open":938,"high":693,"low":958,"close":809,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":809},"2026-01-21",0.25,19.08,10503300,{"date":1028,"open":958,"high":958,"low":366,"close":931,"change":247,"percent_change":949,"volume":1029,"transactions":9,"vwap":931},"2026-01-20",1651500,{"date":1031,"open":944,"high":1032,"low":1033,"close":932,"change":539,"percent_change":1034,"volume":1035,"transactions":9,"vwap":932},"2026-01-16",1.41,1.26,7.03,2909400,{"date":1037,"open":671,"high":939,"low":820,"close":944,"change":487,"percent_change":1038,"volume":1039,"transactions":9,"vwap":944},"2026-01-15",3.23,1409700,{"date":1041,"open":1042,"high":969,"low":1042,"close":671,"change":487,"percent_change":1043,"volume":1044,"transactions":9,"vwap":671},"2026-01-14",1.21,3.33,1592600,{"date":1046,"open":983,"high":820,"low":974,"close":964,"change":232,"percent_change":686,"volume":1047,"transactions":9,"vwap":964},"2026-01-13",1529900,{"date":1049,"open":987,"high":974,"low":1050,"close":974,"change":20,"percent_change":1051,"volume":1052,"transactions":9,"vwap":974},"2026-01-12",1.11,0.85,1737500,{"date":1054,"open":974,"high":964,"low":963,"close":963,"change":141,"percent_change":345,"volume":1055,"transactions":9,"vwap":963},"2026-01-09",1202600,{"date":1057,"open":987,"high":1042,"low":1058,"close":974,"change":20,"percent_change":1051,"volume":1059,"transactions":9,"vwap":974},"2026-01-08",1.14,1202000,{"date":1061,"open":1058,"high":820,"low":1058,"close":963,"change":174,"percent_change":1062,"volume":1063,"transactions":9,"vwap":963},"2026-01-07",2.63,2063200,{"date":1065,"open":993,"high":963,"low":1066,"close":1058,"change":56,"percent_change":56,"volume":1067,"transactions":9,"vwap":1058},"2026-01-06",1.12,1173400,{"date":1069,"open":987,"high":963,"low":1066,"close":1058,"change":56,"percent_change":56,"volume":1070,"transactions":9,"vwap":1058},"2026-01-05",1295600,{"date":1072,"open":993,"high":993,"low":1050,"close":1058,"change":141,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1058},"2026-01-02",-0.87,902400,{"date":1076,"open":1058,"high":993,"low":1066,"close":987,"change":56,"percent_change":56,"volume":1077,"transactions":9,"vwap":987},"2025-12-31",1791200,{"date":1079,"open":993,"high":974,"low":988,"close":987,"change":85,"percent_change":1080,"volume":1081,"transactions":9,"vwap":987},"2025-12-30",-1.71,2345900,{"date":1083,"open":964,"high":1084,"low":987,"close":963,"change":247,"percent_change":1085,"volume":1086,"transactions":9,"vwap":963},"2025-12-29",1.22,-4.88,1547100,{"date":1088,"open":820,"high":671,"low":983,"close":820,"change":56,"percent_change":56,"volume":1089,"transactions":9,"vwap":820},"2025-12-26",896700,{"date":1091,"open":1042,"high":671,"low":964,"close":820,"change":232,"percent_change":693,"volume":1092,"transactions":9,"vwap":820},"2025-12-24",748000,{"date":1094,"open":820,"high":671,"low":963,"close":1042,"change":141,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1042},"2025-12-23",-0.82,1776300,{"date":1098,"open":963,"high":934,"low":993,"close":1084,"change":240,"percent_change":877,"volume":1099,"transactions":9,"vwap":1084},"2025-12-22",2894100,{"date":1101,"open":963,"high":964,"low":1066,"close":963,"change":141,"percent_change":345,"volume":1102,"transactions":9,"vwap":963},"2025-12-19",3454900,{"date":1104,"open":987,"high":366,"low":1058,"close":974,"change":174,"percent_change":1105,"volume":1106,"transactions":9,"vwap":974},"2025-12-18",2.61,1921700,{"date":1108,"open":974,"high":1084,"low":1058,"close":987,"change":497,"percent_change":1109,"volume":1110,"transactions":9,"vwap":987},"2025-12-17",-4.17,2171700,{"date":1112,"open":1084,"high":366,"low":963,"close":964,"change":264,"percent_change":965,"volume":1113,"transactions":9,"vwap":964},"2025-12-16",1695300,{"date":1115,"open":931,"high":958,"low":820,"close":820,"change":374,"percent_change":1116,"volume":1117,"transactions":9,"vwap":820},"2025-12-15",-5.38,1298100,{"date":1119,"open":934,"high":910,"low":933,"close":933,"change":85,"percent_change":1120,"volume":1121,"transactions":9,"vwap":933},"2025-12-12",-1.52,1080300,{"date":1123,"open":931,"high":948,"low":933,"close":934,"change":56,"percent_change":56,"volume":1124,"transactions":9,"vwap":934},"2025-12-11",1062900,{"date":1126,"open":958,"high":948,"low":933,"close":934,"change":20,"percent_change":940,"volume":1127,"transactions":9,"vwap":934},"2025-12-10",1248800,{"date":1129,"open":953,"high":925,"low":939,"close":931,"change":45,"percent_change":1130,"volume":1131,"transactions":9,"vwap":931},"2025-12-09",-5.76,2018200,{"date":1133,"open":893,"high":905,"low":910,"close":953,"change":141,"percent_change":1134,"volume":1135,"transactions":9,"vwap":953},"2025-12-08",-0.71,2080500,{"date":1137,"open":893,"high":881,"low":1138,"close":925,"change":85,"percent_change":1139,"volume":1140,"transactions":9,"vwap":925},"2025-12-05",1.38,-1.41,1554200,{"date":1142,"open":1032,"high":1143,"low":1138,"close":893,"change":232,"percent_change":1143,"volume":1144,"transactions":9,"vwap":893},"2025-12-04",1.43,1440100,{"date":1146,"open":938,"high":1032,"low":938,"close":925,"change":554,"percent_change":1147,"volume":1148,"transactions":9,"vwap":925},"2025-12-03",4.48,1531600,{"date":1150,"open":932,"high":925,"low":938,"close":938,"change":85,"percent_change":567,"volume":1151,"transactions":9,"vwap":938},"2025-12-02",772300,{"date":1153,"open":1138,"high":925,"low":910,"close":948,"change":374,"percent_change":1154,"volume":1155,"transactions":9,"vwap":948},"2025-12-01",-4.9,1299300,{"date":1157,"open":1143,"high":900,"low":925,"close":1143,"change":56,"percent_change":56,"volume":1158,"transactions":9,"vwap":1143},"2025-11-28",726100,{"date":1160,"open":1032,"high":899,"low":953,"close":1143,"change":232,"percent_change":893,"volume":1161,"transactions":9,"vwap":1143},"2025-11-26",772400,{"date":1163,"open":899,"high":899,"low":932,"close":1032,"change":141,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1032},"2025-11-25",-0.7,1168200,{"date":1167,"open":910,"high":893,"low":938,"close":893,"change":331,"percent_change":1168,"volume":1169,"transactions":9,"vwap":893},"2025-11-24",5.97,999300,{"date":1171,"open":934,"high":910,"low":944,"close":938,"change":232,"percent_change":175,"volume":1172,"transactions":9,"vwap":938},"2025-11-21",1860200,{"date":1174,"open":899,"high":815,"low":934,"close":934,"change":195,"percent_change":1175,"volume":1176,"transactions":9,"vwap":934},"2025-11-20",-8.97,2760800,{"date":1178,"open":905,"high":175,"low":893,"close":881,"change":85,"percent_change":627,"volume":1179,"transactions":9,"vwap":881},"2025-11-19",1604900,{"date":1181,"open":881,"high":905,"low":1143,"close":900,"change":20,"percent_change":1182,"volume":1183,"transactions":9,"vwap":900},"2025-11-18",0.68,1339500,{"date":1185,"open":900,"high":900,"low":893,"close":1186,"change":264,"percent_change":1187,"volume":503,"transactions":9,"vwap":1186},"2025-11-17",1.46,-2.01,{"date":1189,"open":1138,"high":815,"low":948,"close":814,"change":240,"percent_change":1190,"volume":1191,"transactions":9,"vwap":814},"2025-11-14",3.47,2235000,{"date":1193,"open":815,"high":906,"low":1143,"close":899,"change":513,"percent_change":1194,"volume":1195,"transactions":9,"vwap":899},"2025-11-13",-6.49,1533300,{"date":1197,"open":809,"high":687,"low":900,"close":843,"change":85,"percent_change":281,"volume":1198,"transactions":9,"vwap":843},"2025-11-12",4316700,{"date":1200,"open":953,"high":585,"low":948,"close":809,"change":131,"percent_change":1201,"volume":1202,"transactions":9,"vwap":809},"2025-11-11",9.86,3637100,{"date":1204,"open":366,"high":881,"low":366,"close":893,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":893},"2025-11-10",0.17,13.6,3915800,{"date":1209,"open":953,"high":893,"low":974,"close":366,"change":616,"percent_change":1210,"volume":1211,"transactions":9,"vwap":366},"2025-11-07",-12.59,4949900,{"date":1213,"open":925,"high":906,"low":953,"close":1143,"change":240,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1143},"2025-11-06",3.62,2938100,{"date":1217,"open":958,"high":925,"low":931,"close":1138,"change":240,"percent_change":650,"volume":1218,"transactions":9,"vwap":1138},"2025-11-05",2727200,{"date":1220,"open":958,"high":953,"low":934,"close":958,"change":264,"percent_change":1221,"volume":1222,"transactions":9,"vwap":958},"2025-11-04",-2.21,1277800,{"date":1224,"open":1138,"high":953,"low":910,"close":948,"change":85,"percent_change":1225,"volume":1226,"transactions":9,"vwap":948},"2025-11-03",-1.45,1911400,{"date":1228,"open":910,"high":925,"low":938,"close":1138,"change":487,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1138},"2025-10-31",2.99,1111300,{"date":1232,"open":938,"high":932,"low":933,"close":938,"change":20,"percent_change":1233,"volume":1234,"transactions":9,"vwap":938},"2025-10-30",0.75,1200300,{"date":1236,"open":932,"high":932,"low":931,"close":958,"change":255,"percent_change":1237,"volume":1238,"transactions":9,"vwap":958},"2025-10-29",-2.92,2224900,{"date":1240,"open":953,"high":1032,"low":948,"close":932,"change":85,"percent_change":1241,"volume":1242,"transactions":9,"vwap":932},"2025-10-28",-1.44,1459600,{"date":1244,"open":881,"high":905,"low":953,"close":953,"change":264,"percent_change":1245,"volume":1246,"transactions":9,"vwap":953},"2025-10-27",-2.11,2099400,{"date":1248,"open":893,"high":1186,"low":925,"close":893,"change":232,"percent_change":1143,"volume":1249,"transactions":9,"vwap":893},"2025-10-24",1010000,{"date":1251,"open":925,"high":899,"low":925,"close":925,"change":20,"percent_change":1252,"volume":1253,"transactions":9,"vwap":925},"2025-10-23",0.72,789600,{"date":1255,"open":899,"high":881,"low":948,"close":953,"change":497,"percent_change":1256,"volume":1257,"transactions":9,"vwap":953},"2025-10-22",-3.47,2201900,{"date":1259,"open":175,"high":906,"low":899,"close":899,"change":45,"percent_change":1260,"volume":1261,"transactions":9,"vwap":899},"2025-10-21",-5.26,1563600,{"date":1263,"open":899,"high":906,"low":1143,"close":175,"change":676,"percent_change":1264,"volume":1265,"transactions":9,"vwap":175},"2025-10-20",7.04,1880000,{"date":1267,"open":899,"high":1186,"low":953,"close":893,"change":497,"percent_change":1268,"volume":1113,"transactions":9,"vwap":893},"2025-10-17",-3.4,{"date":1270,"open":843,"high":716,"low":881,"close":900,"change":247,"percent_change":1271,"volume":1272,"transactions":9,"vwap":900},"2025-10-16",-3.92,3009000,{"date":1274,"open":814,"high":906,"low":900,"close":906,"change":549,"percent_change":1275,"volume":1276,"transactions":9,"vwap":906},"2025-10-15",4.79,2239700,{"date":1278,"open":899,"high":814,"low":893,"close":1186,"change":232,"percent_change":953,"volume":1279,"transactions":9,"vwap":1186},"2025-10-14",1836900,{"date":1281,"open":815,"high":815,"low":925,"close":899,"change":497,"percent_change":1282,"volume":1283,"transactions":9,"vwap":899},"2025-10-13",-3.36,2877200,{"date":1285,"open":699,"high":699,"low":881,"close":814,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":814},"2025-10-10",-0.15,-9.15,4923700,{"date":1290,"open":881,"high":693,"low":881,"close":687,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":687},"2025-10-09",0.21,14.69,5667800,{"date":1295,"open":175,"high":843,"low":1032,"close":1143,"change":392,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1143},"2025-10-08",-5.92,3069800,{"date":1299,"open":585,"high":720,"low":905,"close":175,"change":264,"percent_change":1300,"volume":1301,"transactions":9,"vwap":175},"2025-10-07",-1.94,4060300,{"date":1303,"open":881,"high":725,"low":1143,"close":725,"change":131,"percent_change":1304,"volume":1305,"transactions":9,"vwap":725},"2025-10-06",9.93,3598100,{"date":1307,"open":925,"high":1186,"low":1138,"close":1032,"change":174,"percent_change":119,"volume":1308,"transactions":9,"vwap":1032},"2025-10-03",2268500,{"date":1310,"open":893,"high":881,"low":948,"close":1138,"change":264,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1138},"2025-10-02",-2.13,2038800,{"date":1314,"open":910,"high":881,"low":938,"close":1032,"change":554,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1032},"2025-10-01",4.44,2795000,{"date":1318,"open":932,"high":953,"low":944,"close":910,"change":255,"percent_change":1319,"volume":1320,"transactions":9,"vwap":910},"2025-09-30",-2.88,2603900,{"date":1322,"open":953,"high":1032,"low":932,"close":953,"change":141,"percent_change":1134,"volume":1323,"transactions":9,"vwap":953},"2025-09-29",2020500,{"date":1325,"open":910,"high":893,"low":939,"close":925,"change":554,"percent_change":1147,"volume":1326,"transactions":9,"vwap":925},"2025-09-26",3554400,{"date":1328,"open":931,"high":932,"low":969,"close":938,"change":20,"percent_change":1233,"volume":1329,"transactions":9,"vwap":938},"2025-09-25",3736100,{"date":1331,"open":1084,"high":938,"low":1084,"close":958,"change":302,"percent_change":1332,"volume":1333,"transactions":9,"vwap":958},"2025-09-24",9.92,3541200,{"date":1335,"open":974,"high":366,"low":963,"close":1042,"change":240,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1042},"2025-09-23",4.31,2073000,{"date":1339,"open":1042,"high":1042,"low":993,"close":993,"change":264,"percent_change":1340,"volume":1341,"transactions":9,"vwap":993},"2025-09-22",-2.52,1765200,{"date":1343,"open":366,"high":1033,"low":993,"close":983,"change":264,"percent_change":1344,"volume":1345,"transactions":9,"vwap":983},"2025-09-19",-2.46,3249500,{"date":1347,"open":1050,"high":366,"low":1050,"close":1084,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1084},"2025-09-18",0.13,11.93,5633200,{"date":1352,"open":1353,"high":1050,"low":1354,"close":1355,"change":141,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2025-09-17",1.08,1.06,1.09,-0.91,2093100,{"date":1359,"open":1058,"high":1058,"low":1355,"close":26,"change":85,"percent_change":1360,"volume":1361,"transactions":9,"vwap":26},"2025-09-16",-1.79,1457300,{"date":1363,"open":963,"high":983,"low":1050,"close":1066,"change":264,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1066},"2025-09-15",-2.61,1715500,{"date":1367,"open":26,"high":987,"low":26,"close":987,"change":487,"percent_change":1368,"volume":1369,"transactions":9,"vwap":987},"2025-09-12",3.6,1688000,{"date":1371,"open":1353,"high":988,"low":1353,"close":1050,"change":174,"percent_change":555,"volume":1372,"transactions":9,"vwap":1050},"2025-09-11",1908700,{"date":1374,"open":988,"high":988,"low":1353,"close":1353,"change":497,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1353},"2025-09-10",-4.42,1606000,{"date":1378,"open":1379,"high":987,"low":1354,"close":988,"change":240,"percent_change":1380,"volume":1381,"transactions":9,"vwap":988},"2025-09-09",1.07,4.63,2263300,{"date":1383,"open":1355,"high":26,"low":1384,"close":1353,"change":141,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1353},"2025-09-08",1.05,-0.92,1082700,{"date":1388,"open":1354,"high":1050,"low":1384,"close":1355,"change":232,"percent_change":53,"volume":1389,"transactions":9,"vwap":1355},"2025-09-05",1784000,{"date":1391,"open":1353,"high":1355,"low":1392,"close":1379,"change":141,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1379},"2025-09-04",1.03,-0.93,1522800,{"date":1396,"open":988,"high":988,"low":1353,"close":1353,"change":255,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1353},"2025-09-03",-3.57,1186400,{"date":1400,"open":1066,"high":964,"low":1355,"close":1066,"change":232,"percent_change":55,"volume":1401,"transactions":9,"vwap":1066},"2025-09-02",3336900,{"date":1403,"open":988,"high":987,"low":1355,"close":26,"change":497,"percent_change":1404,"volume":1405,"transactions":9,"vwap":26},"2025-08-29",-4.35,1492900,{"date":1407,"open":988,"high":987,"low":26,"close":987,"change":232,"percent_change":781,"volume":1408,"transactions":9,"vwap":987},"2025-08-28",1762600,{"date":1410,"open":987,"high":987,"low":1066,"close":988,"change":141,"percent_change":224,"volume":1411,"transactions":9,"vwap":988},"2025-08-27",1410100,{"date":1413,"open":1058,"high":993,"low":1066,"close":1058,"change":20,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1058},"2025-08-26",0.88,917800,{"date":1417,"open":983,"high":964,"low":988,"close":988,"change":247,"percent_change":1418,"volume":1419,"transactions":9,"vwap":988},"2025-08-25",-5.04,1255800,{"date":1421,"open":987,"high":820,"low":987,"close":983,"change":232,"percent_change":776,"volume":1422,"transactions":9,"vwap":983},"2025-08-22",1414700,{"date":1424,"open":987,"high":963,"low":988,"close":963,"change":487,"percent_change":1425,"volume":1426,"transactions":9,"vwap":963},"2025-08-21",3.54,1547000,{"date":1428,"open":1066,"high":993,"low":1066,"close":988,"change":264,"percent_change":1429,"volume":1430,"transactions":9,"vwap":988},"2025-08-20",-2.59,1404700,{"date":1432,"open":1042,"high":1042,"low":1058,"close":993,"change":497,"percent_change":1433,"volume":1434,"transactions":9,"vwap":993},"2025-08-19",-4.13,1789600,{"date":1436,"open":820,"high":671,"low":993,"close":1042,"change":264,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1042},"2025-08-18",-2.42,1881300,{"date":1440,"open":964,"high":671,"low":993,"close":671,"change":554,"percent_change":1441,"volume":1442,"transactions":9,"vwap":671},"2025-08-15",5.08,3439900,{"date":1444,"open":1050,"high":964,"low":26,"close":974,"change":549,"percent_change":1445,"volume":1446,"transactions":9,"vwap":974},"2025-08-14",6.31,3361100,{"date":1448,"open":1354,"high":1066,"low":1384,"close":1050,"change":240,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1050},"2025-08-13",4.72,2342400,{"date":1452,"open":1453,"high":1354,"low":1454,"close":1354,"change":232,"percent_change":82,"volume":1455,"transactions":9,"vwap":1354},"2025-08-12",1.04,1.02,1861300,{"date":1457,"open":1355,"high":26,"low":1392,"close":1453,"change":255,"percent_change":839,"volume":1458,"transactions":9,"vwap":1453},"2025-08-11",2039100,{"date":1460,"open":1050,"high":987,"low":1453,"close":1353,"change":255,"percent_change":1397,"volume":1461,"transactions":9,"vwap":1353},"2025-08-08",2834100,{"date":1463,"open":974,"high":969,"low":26,"close":1066,"change":264,"percent_change":1364,"volume":1464,"transactions":9,"vwap":1066},"2025-08-07",3481000,{"date":1466,"open":1066,"high":671,"low":1353,"close":987,"change":676,"percent_change":1467,"volume":1468,"transactions":9,"vwap":987},"2025-08-06",9.52,6146600,{"date":1470,"open":1058,"high":1058,"low":1392,"close":1384,"change":374,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1384},"2025-08-05",-6.25,3343600,{"date":1474,"open":1050,"high":963,"low":1379,"close":1066,"change":240,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1066},"2025-08-04",4.67,2307100,{"date":1478,"open":1379,"high":26,"low":1453,"close":1379,"change":56,"percent_change":56,"volume":1479,"transactions":9,"vwap":1379},"2025-08-01",1139400,{"date":1481,"open":1454,"high":1050,"low":1482,"close":1379,"change":240,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1379},"2025-07-31",1.01,4.9,1993200,{"date":1486,"open":1384,"high":26,"low":32,"close":1454,"change":497,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1454},"2025-07-30",-4.67,1728100,{"date":1490,"open":1353,"high":1353,"low":1392,"close":1379,"change":85,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1379},"2025-07-29",-1.83,1980200,{"date":1494,"open":1066,"high":988,"low":1454,"close":1355,"change":141,"percent_change":1356,"volume":1495,"transactions":9,"vwap":1355},"2025-07-28",3211700,{"date":1497,"open":1066,"high":993,"low":1353,"close":26,"change":264,"percent_change":1498,"volume":1499,"transactions":9,"vwap":26},"2025-07-25",-2.65,2368600,{"date":1501,"open":1042,"high":671,"low":1066,"close":988,"change":45,"percent_change":1502,"volume":1503,"transactions":9,"vwap":988},"2025-07-24",-6.61,2857100,{"date":1505,"open":1042,"high":1033,"low":1042,"close":1042,"change":20,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1042},"2025-07-23",0.83,2592100,{"date":1509,"open":820,"high":671,"low":993,"close":964,"change":264,"percent_change":965,"volume":1510,"transactions":9,"vwap":964},"2025-07-22",3927900,{"date":1512,"open":933,"high":933,"low":1084,"close":820,"change":56,"percent_change":56,"volume":1513,"transactions":9,"vwap":820},"2025-07-21",3970600,{"date":1515,"open":948,"high":893,"low":1042,"close":820,"change":121,"percent_change":1516,"volume":1517,"transactions":9,"vwap":820},"2025-07-18",-8.89,5111100,{"date":1519,"open":933,"high":1143,"low":939,"close":910,"change":554,"percent_change":1520,"volume":1521,"transactions":9,"vwap":910},"2025-07-17",4.65,4762300,{"date":1523,"open":987,"high":958,"low":1058,"close":939,"change":131,"percent_change":1524,"volume":1525,"transactions":9,"vwap":939},"2025-07-16",12.17,4959000,{"date":1527,"open":983,"high":820,"low":987,"close":987,"change":264,"percent_change":1528,"volume":1529,"transactions":9,"vwap":987},"2025-07-15",-2.54,3296100,{"date":1531,"open":1379,"high":983,"low":1384,"close":974,"change":676,"percent_change":1532,"volume":1533,"transactions":9,"vwap":974},"2025-07-14",9.26,3054100,{"date":1535,"open":988,"high":988,"low":1384,"close":1353,"change":497,"percent_change":1375,"volume":1536,"transactions":9,"vwap":1353},"2025-07-11",3260100,{"date":1538,"open":1379,"high":983,"low":1379,"close":988,"change":554,"percent_change":1539,"volume":1540,"transactions":9,"vwap":988},"2025-07-10",5.61,5308700,{"date":1542,"open":1543,"high":1353,"low":1543,"close":1379,"change":481,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1379},"2025-07-09",0.91000003,16.3,7814000,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":240,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-07-08",0.86000001,0.92000002,5.75,2655500,{"date":1553,"open":1543,"high":1543,"low":1554,"close":296,"change":264,"percent_change":1555,"volume":1556,"transactions":9,"vwap":296},"2025-07-07",0.83999997,-3.33,3721300,{"date":1558,"open":1549,"high":1559,"low":296,"close":1560,"change":85,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-07-03",0.93000001,0.89999998,-2.17,1645700,{"date":1564,"open":1414,"high":1559,"low":1414,"close":1549,"change":487,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1549},"2025-07-02",4.55,2814300,{"date":1568,"open":1549,"high":1569,"low":1548,"close":1414,"change":374,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1414},"2025-07-01",0.94999999,-7.37,3531900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1569,"change":1348,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1569},"2025-06-30",0.85000002,0.95999998,0.80000001,15.85,8948900,{"date":1580,"open":1559,"high":1569,"low":1581,"close":1581,"change":622,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-06-27",0.81999999,-11.83,18545700,{"date":1585,"open":1560,"high":1586,"low":296,"close":1559,"change":174,"percent_change":1043,"volume":1587,"transactions":9,"vwap":1559},"2025-06-26",0.97000003,5104600,{"date":1589,"open":1590,"high":1549,"low":1590,"close":1560,"change":1348,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1560},"2025-06-25",0.76999998,16.88,11388400,{"date":1594,"open":1233,"high":1595,"low":1596,"close":1590,"change":487,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1590},"2025-06-24",0.77999997,0.73000002,5.48,3238300,{"date":1600,"open":1601,"high":1233,"low":1601,"close":1596,"change":85,"percent_change":248,"volume":1602,"transactions":9,"vwap":1596},"2025-06-23",0.72000003,2497300,{"date":1604,"open":1233,"high":1605,"low":1606,"close":1233,"change":56,"percent_change":56,"volume":1607,"transactions":9,"vwap":1233},"2025-06-20",0.75999999,0.70999998,4337000,{"date":1609,"open":1606,"high":1590,"low":1610,"close":1233,"change":174,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1233},"2025-06-18",0.69999999,4.17,3612600,{"date":1614,"open":1615,"high":1233,"low":1616,"close":1601,"change":240,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1601},"2025-06-17",0.67000002,0.64999998,7.46,4641000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1615,"change":56,"percent_change":56,"volume":1624,"transactions":9,"vwap":1615},"2025-06-16",0.68000001,0.69,0.63999999,3785600,{"date":1626,"open":1621,"high":1606,"low":1615,"close":1615,"change":264,"percent_change":662,"volume":1627,"transactions":9,"vwap":1615},"2025-06-13",2845500,{"date":1629,"open":1610,"high":1601,"low":1621,"close":1610,"change":56,"percent_change":56,"volume":1630,"transactions":9,"vwap":1610},"2025-06-12",2292700,{"date":1632,"open":1610,"high":1596,"low":1622,"close":1610,"change":56,"percent_change":56,"volume":1633,"transactions":9,"vwap":1610},"2025-06-11",2944700,{"date":1635,"open":1596,"high":1636,"low":1622,"close":1610,"change":497,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1610},"2025-06-10",0.74000001,-6.67,3993400,{"date":1640,"open":1590,"high":1641,"low":1606,"close":1233,"change":85,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1233},"2025-06-09",0.79000002,-2.6,3895000,{"date":1645,"open":1601,"high":1641,"low":1601,"close":1590,"change":240,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1590},"2025-06-06",6.94,6258200,{"date":1649,"open":1650,"high":1590,"low":1650,"close":1601,"change":554,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1601},"2025-06-05",0.66000003,9.09,7848100,{"date":1654,"open":794,"high":1610,"low":794,"close":1650,"change":174,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1650},"2025-06-04",4.76,3773700,{"date":1658,"open":851,"high":1616,"low":851,"close":794,"change":20,"percent_change":720,"volume":1659,"transactions":9,"vwap":794},"2025-06-03",2044600,{"date":1661,"open":794,"high":1616,"low":851,"close":851,"change":141,"percent_change":1662,"volume":1663,"transactions":9,"vwap":851},"2025-06-02",-1.59,2286400,{"date":1665,"open":1650,"high":1621,"low":851,"close":794,"change":264,"percent_change":1666,"volume":1667,"transactions":9,"vwap":794},"2025-05-30",-4.55,3057200,{"date":1669,"open":1610,"high":1606,"low":1650,"close":1650,"change":255,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1650},"2025-05-29",-5.71,2649800,{"date":1673,"open":1622,"high":1601,"low":1621,"close":1610,"change":20,"percent_change":881,"volume":1674,"transactions":9,"vwap":1610},"2025-05-28",3687800,{"date":1676,"open":1650,"high":1622,"low":1650,"close":1622,"change":174,"percent_change":1565,"volume":1677,"transactions":9,"vwap":1622},"2025-05-27",3958000,{"date":1679,"open":794,"high":1650,"low":851,"close":1650,"change":56,"percent_change":56,"volume":1680,"transactions":9,"vwap":1650},"2025-05-23",3195600,{"date":1682,"open":1683,"high":1650,"low":1684,"close":1650,"change":240,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1650},"2025-05-22",0.60000002,0.58999997,8.2,3912200,{"date":1688,"open":1689,"high":851,"low":1690,"close":1691,"change":487,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-05-21",0.56,0.54000002,0.61000001,7.02,5556700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1697,"change":20,"percent_change":753,"volume":1699,"transactions":9,"vwap":1697},"2025-05-20",0.55000001,0.56999999,0.51999998,4752300,{"date":1701,"open":1690,"high":1697,"low":1690,"close":1689,"change":232,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1689},"2025-05-19",3.7,3751300,{"date":1705,"open":1706,"high":1696,"low":1698,"close":1690,"change":20,"percent_change":71,"volume":1707,"transactions":9,"vwap":1690},"2025-05-16",0.52999997,3968300,{"date":1709,"open":1706,"high":1697,"low":35,"close":1706,"change":56,"percent_change":56,"volume":1710,"transactions":9,"vwap":1706},"2025-05-15",4128700,{"date":1712,"open":1713,"high":1713,"low":1706,"close":1706,"change":513,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1706},"2025-05-14",0.57999998,-15.87,6132000,{"date":1717,"open":1622,"high":1622,"low":794,"close":794,"change":255,"percent_change":1718,"volume":1719,"transactions":9,"vwap":794},"2025-05-13",-5.97,5094300,{"date":1721,"open":1610,"high":1601,"low":1616,"close":1615,"change":264,"percent_change":662,"volume":1722,"transactions":9,"vwap":1615},"2025-05-12",4817300,{"date":1724,"open":1610,"high":1610,"low":1615,"close":1610,"change":20,"percent_change":881,"volume":1725,"transactions":9,"vwap":1610},"2025-05-09",3242300,{"date":1727,"open":1622,"high":1606,"low":1650,"close":1622,"change":56,"percent_change":56,"volume":1728,"transactions":9,"vwap":1622},"2025-05-08",2586600,{"date":1730,"open":1616,"high":1622,"low":794,"close":1622,"change":174,"percent_change":1565,"volume":1731,"transactions":9,"vwap":1622},"2025-05-07",2450500,{"date":1733,"open":1601,"high":1601,"low":1616,"close":1650,"change":247,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1650},"2025-05-06",-8.33,4763300,{"date":1737,"open":1622,"high":1596,"low":1615,"close":1601,"change":487,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1601},"2025-05-05",5.88,5863700,{"date":1741,"open":1601,"high":1636,"low":1621,"close":1621,"change":255,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1621},"2025-05-02",-5.56,3530500,{"date":1745,"open":1636,"high":1605,"low":1610,"close":1601,"change":141,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1601},"2025-05-01",-1.37,4096000,{"date":1749,"open":1615,"high":1636,"low":1616,"close":1596,"change":554,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1596},"2025-04-30",8.96,5704600,{"date":1753,"open":1610,"high":1610,"low":1650,"close":1615,"change":85,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1615},"2025-04-29",-2.9,3447700,{"date":1757,"open":1636,"high":1595,"low":1615,"close":1622,"change":85,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1622},"2025-04-28",-2.82,7397900,{"date":1761,"open":1601,"high":1576,"low":1622,"close":1606,"change":20,"percent_change":1143,"volume":1762,"transactions":9,"vwap":1606},"2025-04-25",8266700,{"date":39,"open":1615,"high":1605,"low":1615,"close":1610,"change":174,"percent_change":1147,"volume":1764,"transactions":9,"vwap":1610},7288800,{"status":1766,"indices":1767,"watchlist":1809,"sectors":1828,"benchmarks":1876},"success",[1768,1776,1783,1790,1797,1804],{"symbol":1769,"name":1770,"price":1771,"change":1772,"pct_change":1773,"is_up":1774,"sparkline":1775,"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":1777,"name":1778,"price":1779,"change":1780,"pct_change":1781,"is_up":1774,"sparkline":1782,"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":1784,"name":1785,"price":1786,"change":1787,"pct_change":1788,"is_up":1774,"sparkline":1789,"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":1791,"name":1792,"price":1793,"change":1794,"pct_change":1795,"is_up":1774,"sparkline":1796,"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":1798,"name":1799,"price":1800,"change":1801,"pct_change":1802,"is_up":14,"sparkline":1803,"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":1805,"name":1806,"price":1807,"change":577,"pct_change":359,"is_up":14,"sparkline":1808,"date":5},"VIX","CBOE VIX",15.01,"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",[1810,1816,1822],{"symbol":1811,"name":1812,"price":1813,"change":1814,"pct_change":131,"is_up":1774,"sparkline":1815,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"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":1817,"name":1818,"price":1819,"change":150,"pct_change":1820,"is_up":1774,"sparkline":1821,"date":5},"AAPL","Apple Inc",333.63,0.22,"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":1823,"name":1824,"price":1825,"change":72,"pct_change":1826,"is_up":1774,"sparkline":1827,"date":5},"TSLA","Tesla Inc",380.68,0.51,"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",[1829,1833,1838,1843,1847,1851,1855,1859,1864,1867,1872],{"name":1830,"etf":1831,"change":590,"price":1832,"is_up":1774},"Technology","XLK",202,{"name":1834,"etf":1835,"change":1836,"price":1837,"is_up":1774},"Financials","XLF",0.24,54.01,{"name":1839,"etf":1840,"change":1841,"price":1842,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":1844,"etf":1845,"change":964,"price":1846,"is_up":1774},"Consumer Cycl","XLY",111.75,{"name":1848,"etf":1849,"change":646,"price":1850,"is_up":1774},"Consumer Staples","XLP",81.77,{"name":1852,"etf":1853,"change":559,"price":1854,"is_up":1774},"Energy","XLE",63.75,{"name":1856,"etf":1857,"change":296,"price":1858,"is_up":1774},"Industrials","XLI",171.58,{"name":1860,"etf":1861,"change":1862,"price":1863,"is_up":1774},"Materials","XLB",0.46,49.73,{"name":1865,"etf":1866,"change":1354,"price":28,"is_up":1774},"Real Estate","XLRE",{"name":1868,"etf":1869,"change":1870,"price":1871,"is_up":1774},"Utilities","XLU",2.98,41.16,{"name":1873,"etf":1874,"change":487,"price":1875,"is_up":1774},"Comm Services","XLC",111.65,[1877,1882,1886,1890],{"ticker":1878,"name":1879,"price":1880,"change":1881,"is_up":1774},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1883,"name":1884,"price":1885,"change":1862,"is_up":1774},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1887,"name":1888,"price":1889,"change":1781,"is_up":1774},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1891,"name":1892,"price":1893,"change":1134,"is_up":14},"IWM","iShares Russell 2000",281.37]