[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCLD":3,"homepage-market-summary":30,"stock-historical-CCLD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CCLD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CareCloud, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","CareCloud Inc delivers flexible, tech-enabled solutions for healthcare providers of all sizes and multi-specialties across the U.S. It is a healthcare technology company offering cloud-based solutions that simplify clinical, administrative, and financial workflows for medical practices of all sizes. Its comprehensive suite includes Electronic Health Records (EHRs), Practice Management, Revenue Cycle Management (RCM), Medical Billing, Telehealth, and Patient Experience solutions. The group helps practices increase efficiency, improve patient care, and drive sustainable growth-all while ensuring HIPAA compliance and seamless integration. The operating segments of the group are Healthcare IT, which is the key revenue-generating segment, and Medical Practice Management.","3,650","Somerset, NJ",false,{"close":16,"open":17,"high":18,"low":16,"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},2.02,2.07,2.075,2.04,-0.02,-0.98,136784.497068,1062,2.0432,3.85,1.99,410673.42939513945,1.6,3051,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.01,1.37,438013,159874830.77818,43.26,"2025-04-22",[183,184,191,199,207,215,223,230,240,249,256,266,274,281,288,294,300,309,316,323,331,338,345,352,362,373,384,394,401,408,417,425,434,441,448,458,465,473,479,486,494,503,512,520,528,534,542,548,555,561,565,572,577,583,591,596,602,609,614,619,625,630,634,638,641,646,651,655,660,663,668,672,677,681,686,690,694,698,702,706,713,718,723,727,730,735,740,747,751,755,759,764,769,773,777,781,786,791,795,799,804,808,814,821,828,834,842,849,856,863,870,875,879,886,894,899,903,906,910,915,920,926,931,938,945,953,960,967,975,983,991,997,1001,1009,1015,1023,1031,1037,1041,1047,1055,1061,1067,1072,1078,1084,1088,1093,1097,1100,1105,1111,1116,1120,1124,1129,1132,1136,1139,1143,1148,1153,1158,1164,1168,1172,1177,1181,1186,1190,1195,1201,1206,1210,1214,1220,1225,1229,1233,1239,1243,1248,1252,1256,1261,1264,1268,1273,1276,1280,1285,1291,1294,1298,1301,1305,1311,1315,1319,1323,1327,1333,1339,1344,1348,1351,1355,1359,1362,1368,1371,1375,1378,1382,1386,1389,1392,1396,1400,1403,1406,1410,1414,1418,1423,1429,1435,1444,1448,1452,1456,1460,1465,1470,1474,1479,1484,1488,1493,1496,1500,1503,1506,1510,1513,1519,1523,1528,1532,1536,1542,1545,1549,1553,1557,1562,1565,1568,1572,1578,1582,1587,1592,1596,1599,1604,1610,1616,1619,1623,1628,1633,1637,1640,1646,1653,1659,1662,1667,1671,1675,1678,1682,1686,1690,1693,1697,1701,1705,1710,1716,1720,1725,1728,1731,1734,1737,1741,1745,1748,1751,1755,1757,1760,1764,1768,1772,1776,1779,1782,1786,1791,1794,1797,1801,1804,1808,1812,1816,1820,1826,1832,1835,1838,1842,1846,1851,1856,1859,1863,1866,1869,1873,1877,1880,1884,1889,1893,1896,1899,1902,1906,1911,1916,1920,1923,1926,1929,1932,1936,1941,1947,1954,1959,1966,1972,1978,1986,1993,1999,2003,2010,2014,2019,2025],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":19,"high":186,"low":26,"close":19,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.065,0,303252.7703,1589,2.0196,{"date":192,"open":193,"high":193,"low":19,"close":19,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",2.08,-0.04,-1.92,74222.4734,811,2.0541,{"date":200,"open":16,"high":201,"low":16,"close":193,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",2.12,0.03,1.46,195295.2289,1078,2.0874,{"date":208,"open":17,"high":209,"low":210,"close":211,"change":187,"percent_change":187,"volume":212,"transactions":213,"vwap":214},"2026-09-28",2.095,2.03,2.05,183087.764753,1125,2.0622,{"date":216,"open":211,"high":217,"low":218,"close":211,"change":112,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",2.09,2.035,-0.49,140075.8324,882,2.0644,{"date":224,"open":225,"high":226,"low":19,"close":225,"change":187,"percent_change":187,"volume":227,"transactions":228,"vwap":229},"2026-09-24",2.06,2.085,140193.821086,855,2.0567,{"date":231,"open":232,"high":233,"low":234,"close":225,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",2.14,2.1401,2.055,-0.09,-4.19,220180.835,1153,2.0992,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":187,"percent_change":187,"volume":246,"transactions":247,"vwap":248},"2026-09-22",2.16,2.175,2.13,2.15,152113.136,856,2.1501,{"date":250,"open":242,"high":243,"low":251,"close":245,"change":20,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",2.135,-0.92,183900.305315,799,2.1512,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",2.23,2.155,2.17,-0.05,-2.25,135302.135351,1164,2.1774,{"date":267,"open":232,"high":258,"low":251,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",2.22,0.13,6.22,564656.135757,3227,2.1854,{"date":275,"open":211,"high":201,"low":19,"close":217,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",0.04,1.95,274417.129736,1783,2.0841,{"date":282,"open":17,"high":283,"low":211,"close":211,"change":194,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",2.0896,-1.91,125414.666558,821,2.0624,{"date":289,"open":211,"high":290,"low":211,"close":217,"change":276,"percent_change":277,"volume":291,"transactions":292,"vwap":293},"2026-09-14",2.125,103587.098003,863,2.0911,{"date":295,"open":225,"high":17,"low":19,"close":211,"change":296,"percent_change":53,"volume":297,"transactions":298,"vwap":299},"2026-09-11",0.01,99141.7285,618,2.0477,{"date":301,"open":302,"high":303,"low":210,"close":19,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-10",2.11,2.115,-0.07,-3.32,318264.875895,1679,2.0731,{"date":310,"open":302,"high":260,"low":302,"close":302,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-09",-0.06,-2.76,240107.7305,1182,2.1219,{"date":317,"open":318,"high":318,"low":251,"close":260,"change":311,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-08",2.24,-2.69,601869.688017,2007,2.1671,{"date":324,"open":318,"high":325,"low":326,"close":258,"change":112,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-04",2.26,2.2,-0.45,426826.3895,1460,2.2311,{"date":332,"open":333,"high":325,"low":334,"close":318,"change":187,"percent_change":187,"volume":335,"transactions":336,"vwap":337},"2026-09-03",2.25,2.19,342884.5225,1135,2.2185,{"date":339,"open":325,"high":340,"low":268,"close":318,"change":20,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-02",2.3,-0.88,251235.251072,1964,2.2475,{"date":346,"open":347,"high":347,"low":333,"close":325,"change":235,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-01",2.35,-3.83,269410.338758,1565,2.2996,{"date":353,"open":354,"high":355,"low":356,"close":347,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-31",2.46,2.47,2.33,-0.14,-5.62,724309.685155,3910,2.3603,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-28",2.51,2.605,2.43,2.49,-0.17,-6.39,1028861.974941,3867,2.5001,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-27",2.63,2.7999,2.62,2.66,0.02,0.76,634741.376032,3066,2.7075,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-26",2.41,2.65,2.64,0.23,9.54,421754.940735,2654,2.5606,{"date":395,"open":367,"high":364,"low":396,"close":386,"change":235,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",2.4,-3.6,166563.144436,1430,2.4298,{"date":402,"open":403,"high":404,"low":354,"close":403,"change":112,"percent_change":405,"volume":406,"transactions":407,"vwap":372},"2026-08-24",2.5,2.56,-0.4,151471.51326,1353,{"date":409,"open":410,"high":411,"low":403,"close":364,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-21",2.61,2.625,-0.12,-4.56,294250.513838,3024,2.5612,{"date":418,"open":377,"high":419,"low":420,"close":375,"change":112,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-20",2.675,2.6,-0.38,265826.358781,1931,2.6283,{"date":426,"open":410,"high":427,"low":428,"close":388,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-19",2.67,2.59,0.05,1.93,190864.158994,1233,2.6297,{"date":435,"open":354,"high":411,"low":354,"close":428,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-18",0.12,4.86,250455.772077,1738,2.5717,{"date":442,"open":443,"high":387,"low":354,"close":355,"change":412,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-17",2.58,-4.63,500881.350502,2175,2.5756,{"date":449,"open":450,"high":451,"low":452,"close":428,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-14",2.45,2.635,2.42,0.14,5.71,404268.340558,2881,2.5427,{"date":459,"open":460,"high":461,"low":452,"close":450,"change":187,"percent_change":187,"volume":462,"transactions":463,"vwap":464},"2026-08-13",2.44,2.515,266168.219082,1751,2.4589,{"date":466,"open":396,"high":467,"low":468,"close":450,"change":296,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-12",2.475,2.385,0.41,283626.403307,2689,2.4334,{"date":474,"open":452,"high":403,"low":396,"close":460,"change":202,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-11",1.24,239372.920709,2074,2.4575,{"date":480,"open":420,"high":427,"low":396,"close":386,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-10",-0.22,-8.37,440322.050463,4187,2.4513,{"date":487,"open":356,"high":488,"low":356,"close":375,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-07",2.6591,0.3136,13.54,455067.21068,3805,2.5311,{"date":495,"open":326,"high":496,"low":210,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-06",2.3801,2.3164,-0.2236,-8.8,1864170.031201,6695,2.2111,{"date":504,"open":375,"high":505,"low":506,"close":507,"change":311,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-05",2.645,2.4136,2.54,-2.31,564485.704549,4718,2.4908,{"date":513,"open":387,"high":514,"low":515,"close":420,"change":261,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-04",2.72,2.585,-1.89,612341.032633,3994,2.6671,{"date":521,"open":450,"high":522,"low":450,"close":387,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-03",2.6891,0.21,8.61,502454.117788,4428,2.6204,{"date":529,"open":452,"high":467,"low":530,"close":460,"change":202,"percent_change":475,"volume":531,"transactions":532,"vwap":533},"2026-07-31",2.36,267684.657973,2039,2.4391,{"date":535,"open":536,"high":537,"low":530,"close":386,"change":112,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-30",2.39,2.4386,-0.41,168399.408691,1131,2.3891,{"date":543,"open":544,"high":354,"low":544,"close":452,"change":107,"percent_change":507,"volume":545,"transactions":546,"vwap":547},"2026-07-29",2.34,300407.087879,2428,2.4131,{"date":549,"open":340,"high":530,"low":550,"close":530,"change":269,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-28",2.21,5.83,248602.892278,1895,2.3174,{"date":556,"open":333,"high":340,"low":258,"close":258,"change":296,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-27",0.45,156104.884027,1560,2.2534,{"date":562,"open":260,"high":258,"low":242,"close":268,"change":429,"percent_change":340,"volume":563,"transactions":205,"vwap":564},"2026-07-24",51313.525124,2.206,{"date":566,"open":334,"high":334,"low":567,"close":260,"change":20,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-23",2.145,-0.91,141370.594268,1226,2.1614,{"date":573,"open":258,"high":333,"low":245,"close":334,"change":194,"percent_change":574,"volume":575,"transactions":576,"vwap":273},"2026-07-22",-1.79,167427.758095,1295,{"date":578,"open":325,"high":340,"low":258,"close":258,"change":194,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-21",-1.76,99848.7908,1072,2.2508,{"date":584,"open":340,"high":585,"low":333,"close":586,"change":261,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-20",2.304,2.27,-2.16,112090.004955,866,2.2756,{"date":592,"open":593,"high":544,"low":586,"close":593,"change":112,"percent_change":594,"volume":595,"transactions":9,"vwap":593},"2026-07-17",2.32,-0.43,359900,{"date":597,"open":347,"high":598,"low":356,"close":356,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":356},"2026-07-16",2.431,-0.015,-0.64,111700,{"date":603,"open":356,"high":604,"low":340,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-15",2.365,2.345,0.025,1.08,86300,{"date":610,"open":396,"high":396,"low":611,"close":593,"change":311,"percent_change":612,"volume":613,"transactions":9,"vwap":593},"2026-07-14",2.28,-2.52,226900,{"date":615,"open":616,"high":460,"low":356,"close":616,"change":202,"percent_change":617,"volume":618,"transactions":9,"vwap":616},"2026-07-13",2.38,1.28,289900,{"date":620,"open":340,"high":347,"low":621,"close":347,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":347},"2026-07-10",2.29,0.07,3.07,252900,{"date":626,"open":245,"high":340,"low":201,"close":611,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":611},"2026-07-09",0.15,7.04,256000,{"date":631,"open":232,"high":232,"low":19,"close":244,"change":112,"percent_change":632,"volume":633,"transactions":9,"vwap":244},"2026-07-08",-0.47,302700,{"date":635,"open":268,"high":333,"low":232,"close":232,"change":304,"percent_change":636,"volume":637,"transactions":9,"vwap":232},"2026-07-07",-3.17,149400,{"date":639,"open":318,"high":621,"low":326,"close":550,"change":112,"percent_change":327,"volume":640,"transactions":9,"vwap":550},"2026-07-06",223000,{"date":642,"open":611,"high":643,"low":268,"close":268,"change":261,"percent_change":644,"volume":645,"transactions":9,"vwap":268},"2026-07-02",2.335,-2.2,240000,{"date":647,"open":244,"high":648,"low":244,"close":586,"change":627,"percent_change":649,"volume":650,"transactions":9,"vwap":586},"2026-07-01",2.31,7.08,299400,{"date":652,"open":260,"high":260,"low":201,"close":201,"change":194,"percent_change":653,"volume":654,"transactions":9,"vwap":201},"2026-06-30",-1.85,74800,{"date":656,"open":242,"high":243,"low":657,"close":242,"change":296,"percent_change":658,"volume":659,"transactions":9,"vwap":242},"2026-06-29",2.105,0.47,90000,{"date":661,"open":17,"high":242,"low":17,"close":245,"change":622,"percent_change":88,"volume":662,"transactions":9,"vwap":245},"2026-06-26",157200,{"date":664,"open":334,"high":268,"low":193,"close":193,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":193},"2026-06-25",-0.11,-5.02,266800,{"date":669,"open":268,"high":333,"low":334,"close":334,"change":20,"percent_change":670,"volume":671,"transactions":9,"vwap":334},"2026-06-24",-0.9,108800,{"date":673,"open":302,"high":258,"low":302,"close":550,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":550},"2026-06-23",0.09,4.25,198000,{"date":678,"open":334,"high":318,"low":201,"close":201,"change":311,"percent_change":679,"volume":680,"transactions":9,"vwap":201},"2026-06-22",-2.75,265000,{"date":682,"open":268,"high":586,"low":242,"close":683,"change":112,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-06-18",2.18,-0.46,424700,{"date":687,"open":550,"high":258,"low":260,"close":334,"change":261,"percent_change":688,"volume":689,"transactions":9,"vwap":334},"2026-06-17",-2.23,192900,{"date":691,"open":550,"high":692,"low":334,"close":318,"change":187,"percent_change":187,"volume":693,"transactions":9,"vwap":318},"2026-06-16",2.298,443900,{"date":695,"open":544,"high":530,"low":318,"close":318,"change":311,"percent_change":696,"volume":697,"transactions":9,"vwap":318},"2026-06-15",-2.61,224400,{"date":699,"open":593,"high":347,"low":318,"close":340,"change":20,"percent_change":700,"volume":701,"transactions":9,"vwap":340},"2026-06-12",-0.86,170000,{"date":703,"open":611,"high":593,"low":550,"close":593,"change":202,"percent_change":704,"volume":705,"transactions":9,"vwap":593},"2026-06-11",1.31,284900,{"date":707,"open":708,"high":709,"low":611,"close":621,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":621},"2026-06-10",2.37,2.445,-0.1,-4.18,356400,{"date":714,"open":708,"high":715,"low":605,"close":536,"change":379,"percent_change":716,"volume":717,"transactions":9,"vwap":536},"2026-06-09",2.425,0.84,208400,{"date":719,"open":536,"high":720,"low":605,"close":708,"change":379,"percent_change":721,"volume":722,"transactions":9,"vwap":708},"2026-06-08",2.405,0.85,174400,{"date":724,"open":396,"high":396,"low":544,"close":347,"change":261,"percent_change":725,"volume":726,"transactions":9,"vwap":347},"2026-06-05",-2.08,219600,{"date":728,"open":347,"high":366,"low":356,"close":396,"change":429,"percent_change":244,"volume":729,"transactions":9,"vwap":396},"2026-06-04",177100,{"date":731,"open":450,"high":450,"low":732,"close":347,"change":665,"percent_change":733,"volume":734,"transactions":9,"vwap":347},"2026-06-03",2.315,-4.47,545000,{"date":736,"open":367,"high":367,"low":536,"close":354,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":354},"2026-06-02",-0.025,-1.01,501000,{"date":741,"open":347,"high":507,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-01",2.342,2.485,0.135,5.74,671700,{"date":748,"open":593,"high":616,"low":593,"close":347,"change":202,"percent_change":749,"volume":750,"transactions":9,"vwap":347},"2026-05-29",1.29,323100,{"date":752,"open":258,"high":605,"low":258,"close":593,"change":622,"percent_change":753,"volume":754,"transactions":9,"vwap":593},"2026-05-28",3.11,272800,{"date":756,"open":258,"high":648,"low":334,"close":333,"change":276,"percent_change":757,"volume":758,"transactions":9,"vwap":333},"2026-05-27",1.81,290800,{"date":760,"open":611,"high":761,"low":683,"close":550,"change":304,"percent_change":762,"volume":763,"transactions":9,"vwap":550},"2026-05-26",2.289,-3.07,388900,{"date":765,"open":708,"high":468,"low":325,"close":611,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":611},"2026-05-22",-0.08,-3.39,495600,{"date":770,"open":544,"high":771,"low":732,"close":530,"change":379,"percent_change":721,"volume":772,"transactions":9,"vwap":530},"2026-05-21",2.395,457100,{"date":774,"open":326,"high":708,"low":232,"close":544,"change":627,"percent_change":775,"volume":776,"transactions":9,"vwap":544},"2026-05-20",6.85,710300,{"date":778,"open":245,"high":258,"low":217,"close":334,"change":622,"percent_change":779,"volume":780,"transactions":9,"vwap":334},"2026-05-19",3.3,980300,{"date":782,"open":201,"high":783,"low":784,"close":201,"change":296,"percent_change":658,"volume":785,"transactions":9,"vwap":201},"2026-05-18",2.189,2.1,831000,{"date":787,"open":232,"high":334,"low":784,"close":302,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":302},"2026-05-15",-0.03,-1.4,392400,{"date":792,"open":245,"high":326,"low":302,"close":232,"change":379,"percent_change":793,"volume":794,"transactions":9,"vwap":232},"2026-05-14",0.94,498900,{"date":796,"open":333,"high":333,"low":217,"close":201,"change":412,"percent_change":797,"volume":798,"transactions":9,"vwap":201},"2026-05-13",-5.36,723400,{"date":800,"open":333,"high":801,"low":318,"close":318,"change":112,"percent_change":802,"volume":803,"transactions":9,"vwap":318},"2026-05-12",2.305,-0.44,604800,{"date":805,"open":593,"high":356,"low":243,"close":333,"change":665,"percent_change":806,"volume":807,"transactions":9,"vwap":333},"2026-05-11",-4.66,1259300,{"date":809,"open":810,"high":811,"low":333,"close":530,"change":665,"percent_change":812,"volume":813,"transactions":9,"vwap":530},"2026-05-08",2.48,2.495,-4.45,1871600,{"date":815,"open":816,"high":817,"low":366,"close":355,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":355},"2026-05-07",2.87,2.917,-0.52,-17.39,3934600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":107,"percent_change":211,"volume":827,"transactions":9,"vwap":826},"2026-05-06",2.9,3,2.835,2.99,420700,{"date":829,"open":830,"high":826,"low":831,"close":830,"change":379,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-05",2.93,2.88,0.69,353000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":766,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-04",2.97,2.988,2.895,2.91,-2.68,354300,{"date":843,"open":844,"high":845,"low":846,"close":826,"change":788,"percent_change":847,"volume":848,"transactions":9,"vwap":826},"2026-05-01",3.03,3.054,2.94,-0.99,287600,{"date":850,"open":824,"high":851,"low":852,"close":853,"change":429,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-04-30",3.04,2.92,3.02,1.68,297400,{"date":857,"open":858,"high":858,"low":859,"close":836,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":836},"2026-04-29",3.18,2.96,-0.21,-6.6,364900,{"date":864,"open":865,"high":866,"low":867,"close":858,"change":766,"percent_change":868,"volume":869,"transactions":9,"vwap":858},"2026-04-28",3.26,3.28,3.175,-2.45,316100,{"date":871,"open":872,"high":866,"low":853,"close":865,"change":523,"percent_change":873,"volume":874,"transactions":9,"vwap":865},"2026-04-27",3.05,6.89,481200,{"date":876,"open":824,"high":872,"low":859,"close":872,"change":276,"percent_change":877,"volume":878,"transactions":9,"vwap":872},"2026-04-24",1.33,138200,{"date":880,"open":858,"high":858,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-04-23",2.975,3.01,-0.19,-5.94,280200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":674,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-04-22",3.13,3.225,3.12,3.2,2.89,222800,{"date":895,"open":891,"high":891,"low":896,"close":753,"change":235,"percent_change":897,"volume":898,"transactions":9,"vwap":753},"2026-04-21",3.095,-2.81,335000,{"date":900,"open":623,"high":891,"low":882,"close":891,"change":269,"percent_change":901,"volume":902,"transactions":9,"vwap":891},"2026-04-20",4.23,436400,{"date":904,"open":890,"high":867,"low":872,"close":623,"change":379,"percent_change":137,"volume":905,"transactions":9,"vwap":623},"2026-04-17",432500,{"date":907,"open":844,"high":908,"low":824,"close":872,"change":379,"percent_change":137,"volume":909,"transactions":9,"vwap":872},"2026-04-16",3.19,851300,{"date":911,"open":823,"high":872,"low":823,"close":844,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":844},"2026-04-15",0.16,5.57,519600,{"date":916,"open":917,"high":831,"low":918,"close":816,"change":622,"percent_change":403,"volume":919,"transactions":9,"vwap":816},"2026-04-14",2.8,2.672,1233500,{"date":921,"open":922,"high":831,"low":922,"close":917,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":917},"2026-04-13",2.7,0.1,3.7,584200,{"date":927,"open":917,"high":928,"low":922,"close":922,"change":311,"percent_change":929,"volume":930,"transactions":9,"vwap":922},"2026-04-10",2.85,-2.17,966600,{"date":932,"open":872,"high":81,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-09",2.695,2.76,-0.32,-10.39,1041300,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-08",3.35,3.08,-0.15,-4.64,468400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":112,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-07",3.24,3.31,3.165,3.23,-0.31,335300,{"date":954,"open":955,"high":956,"low":957,"close":947,"change":665,"percent_change":958,"volume":959,"transactions":9,"vwap":947},"2026-04-06",3.38,3.424,3.205,-3.28,661400,{"date":961,"open":962,"high":962,"low":963,"close":940,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":940},"2026-04-02",3.56,3.33,-0.27,-7.46,415600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":788,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-01",3.64,3.747,3.579,3.62,-0.82,535900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":269,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-03-31",3.57,3.68,3.5,3.65,3.69,405500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":202,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-03-30",3.55,3.67,3.48,3.52,0.86,427000,{"date":992,"open":993,"high":993,"low":955,"close":994,"change":935,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-03-27",3.73,3.49,-8.4,945900,{"date":998,"open":924,"high":999,"low":969,"close":999,"change":674,"percent_change":452,"volume":1000,"transactions":9,"vwap":999},"2026-03-26",3.81,746700,{"date":1002,"open":979,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-25",3.785,3.44,3.72,0.22,6.29,957800,{"date":1010,"open":1011,"high":1011,"low":1012,"close":979,"change":665,"percent_change":1013,"volume":1014,"transactions":9,"vwap":979},"2026-03-24",3.61,3.465,-3.05,538700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1011,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1011},"2026-03-23",3.43,3.63,3.372,0.18,5.25,983800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1017,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1017},"2026-03-20",3.45,3.519,3.395,-0.13,-3.65,582600,{"date":1032,"open":988,"high":1033,"low":1034,"close":962,"change":112,"percent_change":1035,"volume":1036,"transactions":9,"vwap":962},"2026-03-19",3.6,3.438,-0.28,411400,{"date":1038,"open":1033,"high":981,"low":979,"close":977,"change":194,"percent_change":1039,"volume":1040,"transactions":9,"vwap":977},"2026-03-18",-1.11,778300,{"date":1042,"open":955,"high":1043,"low":88,"close":1011,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1011},"2026-03-17",3.666,0.27,8.08,1413500,{"date":1048,"open":1049,"high":88,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-16",3.15,3.075,3.34,0.2,6.37,1328500,{"date":1056,"open":823,"high":889,"low":1057,"close":1058,"change":389,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-13",2.81,3.14,7.9,1423600,{"date":1062,"open":839,"high":1063,"low":1064,"close":839,"change":122,"percent_change":1065,"volume":1066,"transactions":9,"vwap":839},"2026-03-12",3.069,2.83,9.4,1304800,{"date":1068,"open":1069,"high":1069,"low":515,"close":378,"change":788,"percent_change":1070,"volume":1071,"transactions":9,"vwap":378},"2026-03-11",2.75,-1.12,451800,{"date":1073,"open":1074,"high":917,"low":387,"close":1075,"change":194,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-10",2.73,2.69,-1.47,292700,{"date":1079,"open":922,"high":1080,"low":1081,"close":1074,"change":112,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1074},"2026-03-09",2.78,2.55,-0.36,374600,{"date":1085,"open":922,"high":917,"low":377,"close":1086,"change":296,"percent_change":1087,"volume":898,"transactions":9,"vwap":1086},"2026-03-06",2.74,0.37,{"date":1089,"open":375,"high":1069,"low":377,"close":1074,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1074},"2026-03-05",0.11,4.2,347100,{"date":1094,"open":354,"high":451,"low":354,"close":377,"change":912,"percent_change":1095,"volume":1096,"transactions":9,"vwap":377},"2026-03-04",6.5,219100,{"date":1098,"open":450,"high":367,"low":605,"close":354,"change":112,"percent_change":405,"volume":1099,"transactions":9,"vwap":354},"2026-03-03",244600,{"date":1101,"open":386,"high":1102,"low":616,"close":355,"change":379,"percent_change":1103,"volume":1104,"transactions":9,"vwap":355},"2026-03-02",2.479,0.82,180600,{"date":1106,"open":1107,"high":1108,"low":452,"close":450,"change":261,"percent_change":1109,"volume":1110,"transactions":9,"vwap":450},"2026-02-27",2.52,2.53,-2,174100,{"date":1112,"open":1107,"high":507,"low":1113,"close":403,"change":20,"percent_change":1114,"volume":1115,"transactions":9,"vwap":403},"2026-02-26",2.465,-0.79,121500,{"date":1117,"open":396,"high":1081,"low":616,"close":1107,"change":269,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1107},"2026-02-25",5.44,356500,{"date":1121,"open":616,"high":1122,"low":356,"close":536,"change":187,"percent_change":187,"volume":1123,"transactions":9,"vwap":536},"2026-02-24",2.391,127300,{"date":1125,"open":386,"high":450,"low":1126,"close":536,"change":20,"percent_change":1127,"volume":1128,"transactions":9,"vwap":536},"2026-02-23",2.376,-0.83,253900,{"date":1130,"open":354,"high":367,"low":386,"close":386,"change":235,"percent_change":397,"volume":1131,"transactions":9,"vwap":386},"2026-02-20",167500,{"date":1133,"open":354,"high":1134,"low":396,"close":403,"change":107,"percent_change":354,"volume":1135,"transactions":9,"vwap":403},"2026-02-19",2.505,391300,{"date":1137,"open":452,"high":403,"low":616,"close":460,"change":202,"percent_change":475,"volume":1138,"transactions":9,"vwap":460},"2026-02-18",330300,{"date":1140,"open":593,"high":355,"low":593,"close":386,"change":674,"percent_change":1141,"volume":1142,"transactions":9,"vwap":386},"2026-02-17",3.88,325600,{"date":1144,"open":530,"high":452,"low":1145,"close":593,"change":194,"percent_change":1146,"volume":1147,"transactions":9,"vwap":593},"2026-02-13",2.285,-1.69,213200,{"date":1149,"open":333,"high":604,"low":1150,"close":530,"change":436,"percent_change":1151,"volume":1152,"transactions":9,"vwap":530},"2026-02-12",2.245,5.36,524800,{"date":1154,"open":708,"high":366,"low":1155,"close":318,"change":412,"percent_change":1156,"volume":1157,"transactions":9,"vwap":318},"2026-02-11",2.215,-5.08,401800,{"date":1159,"open":586,"high":1160,"low":325,"close":530,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":530},"2026-02-10",2.455,0.08,3.51,479200,{"date":1165,"open":452,"high":452,"low":611,"close":611,"change":368,"percent_change":1166,"volume":1167,"transactions":9,"vwap":611},"2026-02-09",-6.94,305200,{"date":1169,"open":621,"high":355,"low":611,"close":450,"change":1052,"percent_change":1170,"volume":1171,"transactions":9,"vwap":450},"2026-02-06",8.89,368200,{"date":1173,"open":536,"high":1174,"low":318,"close":333,"change":883,"percent_change":1175,"volume":1176,"transactions":9,"vwap":333},"2026-02-05",2.415,-7.79,499100,{"date":1178,"open":1081,"high":1081,"low":536,"close":460,"change":235,"percent_change":1179,"volume":1180,"transactions":9,"vwap":460},"2026-02-04",-3.56,451000,{"date":1182,"open":922,"high":1183,"low":354,"close":1108,"change":368,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1108},"2026-02-03",2.702,-6.3,664400,{"date":1187,"open":922,"high":514,"low":375,"close":922,"change":112,"percent_change":1188,"volume":1189,"transactions":9,"vwap":922},"2026-02-02",-0.37,334900,{"date":1191,"open":1069,"high":1192,"low":427,"close":1193,"change":311,"percent_change":929,"volume":1194,"transactions":9,"vwap":1193},"2026-01-30",2.79,2.71,227400,{"date":1196,"open":1197,"high":831,"low":1069,"close":1198,"change":710,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-01-29",2.86,2.77,-3.48,371800,{"date":1202,"open":892,"high":823,"low":1203,"close":816,"change":788,"percent_change":1204,"volume":1205,"transactions":9,"vwap":816},"2026-01-28",2.851,-1.03,138900,{"date":1207,"open":839,"high":830,"low":1197,"close":823,"change":112,"percent_change":1208,"volume":1209,"transactions":9,"vwap":823},"2026-01-27",-0.34,182500,{"date":1211,"open":839,"high":846,"low":928,"close":839,"change":296,"percent_change":1212,"volume":1213,"transactions":9,"vwap":839},"2026-01-26",0.34,285600,{"date":1215,"open":844,"high":1216,"low":831,"close":823,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":823},"2026-01-23",3.06,-0.16,-5.23,269800,{"date":1221,"open":846,"high":1222,"low":846,"close":1216,"change":269,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1216},"2026-01-22",3.078,4.44,321100,{"date":1226,"open":846,"high":859,"low":816,"close":830,"change":202,"percent_change":1227,"volume":1228,"transactions":9,"vwap":830},"2026-01-21",1.03,362200,{"date":1230,"open":823,"high":1231,"low":1197,"close":823,"change":187,"percent_change":187,"volume":1232,"transactions":9,"vwap":823},"2026-01-20",2.965,261400,{"date":1234,"open":928,"high":1235,"low":1236,"close":823,"change":429,"percent_change":1237,"volume":1238,"transactions":9,"vwap":823},"2026-01-16",3.0050001,2.84,1.75,326800,{"date":1240,"open":1197,"high":839,"low":1236,"close":928,"change":20,"percent_change":1241,"volume":1242,"transactions":9,"vwap":928},"2026-01-15",-0.7,257500,{"date":1244,"open":846,"high":846,"low":1245,"close":816,"change":311,"percent_change":1246,"volume":1247,"transactions":9,"vwap":816},"2026-01-14",2.855,-2.05,266500,{"date":1249,"open":846,"high":859,"low":1250,"close":830,"change":112,"percent_change":1208,"volume":1251,"transactions":9,"vwap":830},"2026-01-13",2.894,200700,{"date":1253,"open":853,"high":853,"low":852,"close":846,"change":665,"percent_change":1254,"volume":1255,"transactions":9,"vwap":846},"2026-01-12",-3.61,293900,{"date":1257,"open":1258,"high":1058,"low":1259,"close":872,"change":788,"percent_change":1260,"volume":640,"transactions":9,"vwap":872},"2026-01-09",3.1,3.025,-0.97,{"date":1262,"open":882,"high":753,"low":1231,"close":941,"change":107,"percent_change":26,"volume":1263,"transactions":9,"vwap":941},"2026-01-08",232000,{"date":1265,"open":830,"high":81,"low":823,"close":853,"change":923,"percent_change":1266,"volume":1267,"transactions":9,"vwap":853},"2026-01-07",3.42,466800,{"date":1269,"open":882,"high":851,"low":1270,"close":852,"change":235,"percent_change":1271,"volume":1272,"transactions":9,"vwap":852},"2026-01-06",2.841,-2.99,276200,{"date":1274,"open":852,"high":872,"low":892,"close":882,"change":923,"percent_change":1004,"volume":1275,"transactions":9,"vwap":882},"2026-01-05",361000,{"date":1277,"open":852,"high":1278,"low":816,"close":839,"change":112,"percent_change":1208,"volume":1279,"transactions":9,"vwap":839},"2026-01-02",2.978,158700,{"date":1281,"open":1282,"high":1282,"low":838,"close":852,"change":20,"percent_change":1283,"volume":1284,"transactions":9,"vwap":852},"2025-12-31",2.95,-0.68,184800,{"date":1286,"open":824,"high":1287,"low":1288,"close":846,"change":304,"percent_change":1289,"volume":1290,"transactions":9,"vwap":846},"2025-12-30",3.055,2.935,-2.33,238400,{"date":1292,"open":853,"high":623,"low":881,"close":882,"change":788,"percent_change":847,"volume":1293,"transactions":9,"vwap":882},"2025-12-29",349800,{"date":1295,"open":1258,"high":1258,"low":824,"close":851,"change":261,"percent_change":1296,"volume":1297,"transactions":9,"vwap":851},"2025-12-26",-1.62,300100,{"date":1299,"open":888,"high":888,"low":872,"close":81,"change":194,"percent_change":1300,"volume":878,"transactions":9,"vwap":81},"2025-12-24",-1.28,{"date":1302,"open":1058,"high":891,"low":1258,"close":888,"change":788,"percent_change":1303,"volume":1304,"transactions":9,"vwap":888},"2025-12-23",-0.95,589400,{"date":1306,"open":1307,"high":950,"low":1049,"close":1308,"change":261,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2025-12-22",3.21,3.16,-1.56,230300,{"date":1312,"open":858,"high":947,"low":867,"close":1307,"change":296,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1307},"2025-12-19",0.31,200200,{"date":1316,"open":950,"high":1317,"low":867,"close":891,"change":187,"percent_change":187,"volume":1318,"transactions":9,"vwap":891},"2025-12-18",3.275,137100,{"date":1320,"open":1307,"high":1321,"low":867,"close":891,"change":112,"percent_change":951,"volume":1322,"transactions":9,"vwap":891},"2025-12-17",3.233,222400,{"date":1324,"open":858,"high":947,"low":753,"close":1307,"change":379,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1307},"2025-12-16",0.63,193500,{"date":1328,"open":1329,"high":1329,"low":1330,"close":908,"change":710,"percent_change":1331,"volume":1332,"transactions":9,"vwap":908},"2025-12-15",3.29,3.17,-3.04,430100,{"date":1334,"open":1335,"high":88,"low":1336,"close":1329,"change":194,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1329},"2025-12-12",3.32,3.265,-1.2,261200,{"date":1340,"open":779,"high":1051,"low":1341,"close":963,"change":379,"percent_change":1342,"volume":1343,"transactions":9,"vwap":963},"2025-12-11",3.278,0.6,209900,{"date":1345,"open":888,"high":940,"low":888,"close":948,"change":627,"percent_change":1346,"volume":1347,"transactions":9,"vwap":948},"2025-12-10",4.75,539700,{"date":1349,"open":890,"high":867,"low":851,"close":1308,"change":276,"percent_change":617,"volume":1350,"transactions":9,"vwap":1308},"2025-12-09",281600,{"date":1352,"open":888,"high":867,"low":1353,"close":890,"change":296,"percent_change":142,"volume":1354,"transactions":9,"vwap":890},"2025-12-08",3.043,332600,{"date":1356,"open":1049,"high":1049,"low":941,"close":753,"change":788,"percent_change":1357,"volume":1358,"transactions":9,"vwap":753},"2025-12-05",-0.96,336100,{"date":1360,"open":1216,"high":1330,"low":882,"close":1058,"change":107,"percent_change":277,"volume":1361,"transactions":9,"vwap":1058},"2025-12-04",312300,{"date":1363,"open":844,"high":1364,"low":1365,"close":941,"change":276,"percent_change":1366,"volume":1367,"transactions":9,"vwap":941},"2025-12-03",3.085,2.98,1.32,273200,{"date":1369,"open":853,"high":753,"low":882,"close":851,"change":276,"percent_change":877,"volume":1370,"transactions":9,"vwap":851},"2025-12-02",248600,{"date":1372,"open":1258,"high":1258,"low":826,"close":824,"change":710,"percent_change":1373,"volume":1374,"transactions":9,"vwap":824},"2025-12-01",-3.23,240600,{"date":1376,"open":1058,"high":1058,"low":872,"close":1258,"change":112,"percent_change":935,"volume":1377,"transactions":9,"vwap":1258},"2025-11-28",126800,{"date":1379,"open":836,"high":908,"low":859,"close":753,"change":269,"percent_change":1380,"volume":1381,"transactions":9,"vwap":753},"2025-11-26",4.36,399000,{"date":1383,"open":846,"high":1365,"low":816,"close":1365,"change":429,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1365},"2025-11-25",1.71,445100,{"date":1387,"open":836,"high":836,"low":823,"close":830,"change":112,"percent_change":1208,"volume":1388,"transactions":9,"vwap":830},"2025-11-24",242100,{"date":1390,"open":892,"high":881,"low":1064,"close":846,"change":674,"percent_change":1308,"volume":1391,"transactions":9,"vwap":846},"2025-11-21",254000,{"date":1393,"open":892,"high":872,"low":1064,"close":928,"change":112,"percent_change":1394,"volume":1395,"transactions":9,"vwap":928},"2025-11-20",-0.35,478200,{"date":1397,"open":882,"high":853,"low":1398,"close":1197,"change":412,"percent_change":1399,"volume":624,"transactions":9,"vwap":1197},"2025-11-19",2.852,-4.03,{"date":1401,"open":941,"high":1058,"low":859,"close":1365,"change":1028,"percent_change":711,"volume":1402,"transactions":9,"vwap":1365},"2025-11-18",483300,{"date":1404,"open":890,"high":908,"low":1287,"close":753,"change":20,"percent_change":600,"volume":1405,"transactions":9,"vwap":753},"2025-11-17",462100,{"date":1407,"open":890,"high":908,"low":941,"close":888,"change":261,"percent_change":1408,"volume":1409,"transactions":9,"vwap":888},"2025-11-14",-1.57,516800,{"date":1411,"open":1308,"high":891,"low":1258,"close":858,"change":737,"percent_change":1412,"volume":1413,"transactions":9,"vwap":858},"2025-11-13",-0.78,529600,{"date":1415,"open":1051,"high":88,"low":1049,"close":957,"change":1416,"percent_change":636,"volume":1417,"transactions":9,"vwap":957},"2025-11-12",-0.105,446900,{"date":1419,"open":948,"high":1420,"low":865,"close":948,"change":311,"percent_change":1421,"volume":1422,"transactions":9,"vwap":948},"2025-11-11",3.39,-1.78,286100,{"date":1424,"open":1266,"high":985,"low":1425,"close":88,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":88},"2025-11-10",3.365,-0.095,-2.74,624000,{"date":1430,"open":1431,"high":1432,"low":888,"close":1012,"change":1433,"percent_change":357,"volume":1434,"transactions":9,"vwap":1012},"2025-11-07",3.4,3.485,-0.005,583000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-11-06",3.46,3.77,3.429,3.47,0.52,17.63,2397600,{"date":1445,"open":839,"high":1446,"low":1197,"close":1282,"change":622,"percent_change":366,"volume":1447,"transactions":9,"vwap":1282},"2025-11-05",2.992,591300,{"date":1449,"open":846,"high":836,"low":1245,"close":831,"change":1028,"percent_change":1450,"volume":1451,"transactions":9,"vwap":831},"2025-11-04",-4.32,362300,{"date":1453,"open":826,"high":1454,"low":852,"close":882,"change":107,"percent_change":210,"volume":1455,"transactions":9,"vwap":882},"2025-11-03",3.035,334300,{"date":1457,"open":1216,"high":941,"low":830,"close":1282,"change":311,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1282},"2025-10-31",-1.99,224900,{"date":1461,"open":853,"high":1462,"low":826,"close":882,"change":112,"percent_change":1463,"volume":1464,"transactions":9,"vwap":882},"2025-10-30",3.105,-0.33,441800,{"date":1466,"open":851,"high":1467,"low":1231,"close":853,"change":20,"percent_change":1468,"volume":1469,"transactions":9,"vwap":853},"2025-10-29",3.065,-0.66,327500,{"date":1471,"open":890,"high":1472,"low":853,"close":851,"change":304,"percent_change":262,"volume":1473,"transactions":9,"vwap":851},"2025-10-28",3.169,248000,{"date":1475,"open":865,"high":1476,"low":81,"close":753,"change":357,"percent_change":1477,"volume":1478,"transactions":9,"vwap":753},"2025-10-27",3.292,-4.31,348300,{"date":1480,"open":948,"high":1335,"low":1308,"close":1481,"change":429,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-10-24",3.25,1.56,248900,{"date":1485,"open":950,"high":1335,"low":891,"close":891,"change":788,"percent_change":1486,"volume":1487,"transactions":9,"vwap":891},"2025-10-23",-0.93,185700,{"date":1489,"open":1431,"high":1266,"low":1490,"close":950,"change":883,"percent_change":1491,"volume":1492,"transactions":9,"vwap":950},"2025-10-22",3.22,-5.56,210900,{"date":1494,"open":1051,"high":1017,"low":865,"close":1266,"change":1090,"percent_change":1335,"volume":1495,"transactions":9,"vwap":1266},"2025-10-21",290600,{"date":1497,"open":891,"high":940,"low":908,"close":948,"change":523,"percent_change":1498,"volume":1499,"transactions":9,"vwap":948},"2025-10-20",6.77,273400,{"date":1501,"open":872,"high":1058,"low":846,"close":1258,"change":187,"percent_change":187,"volume":1502,"transactions":9,"vwap":1258},"2025-10-17",324900,{"date":1504,"open":1307,"high":947,"low":1050,"close":1258,"change":766,"percent_change":612,"volume":1505,"transactions":9,"vwap":1258},"2025-10-16",242200,{"date":1507,"open":948,"high":1335,"low":890,"close":858,"change":261,"percent_change":1508,"volume":1509,"transactions":9,"vwap":858},"2025-10-15",-1.55,274000,{"date":1511,"open":888,"high":1481,"low":872,"close":950,"change":187,"percent_change":187,"volume":1512,"transactions":9,"vwap":950},"2025-10-14",553200,{"date":1514,"open":1058,"high":1515,"low":1516,"close":950,"change":436,"percent_change":1517,"volume":1518,"transactions":9,"vwap":950},"2025-10-13",3.295,3.135,3.86,283900,{"date":1520,"open":1437,"high":988,"low":1258,"close":753,"change":1208,"percent_change":1521,"volume":1522,"transactions":9,"vwap":753},"2025-10-10",-9.86,782600,{"date":1524,"open":994,"high":1525,"low":1266,"close":1025,"change":20,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1025},"2025-10-09",3.565,-0.58,374100,{"date":1529,"open":972,"high":1530,"low":1004,"close":1440,"change":1028,"percent_change":1254,"volume":1531,"transactions":9,"vwap":1440},"2025-10-08",3.66,446100,{"date":1533,"open":1534,"high":25,"low":979,"close":1033,"change":766,"percent_change":929,"volume":1535,"transactions":9,"vwap":1033},"2025-10-07",3.74,597800,{"date":1537,"open":1431,"high":1538,"low":1420,"close":978,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":978},"2025-10-06",3.814,0.29,8.55,1037200,{"date":1543,"open":1335,"high":1440,"low":1335,"close":1420,"change":622,"percent_change":302,"volume":1544,"transactions":9,"vwap":1420},"2025-10-03",251200,{"date":1546,"open":1547,"high":1547,"low":865,"close":1335,"change":788,"percent_change":670,"volume":1548,"transactions":9,"vwap":1335},"2025-10-02",3.36,276600,{"date":1550,"open":1490,"high":1547,"low":1551,"close":940,"change":453,"percent_change":1380,"volume":1552,"transactions":9,"vwap":940},"2025-10-01",3.215,307900,{"date":1554,"open":948,"high":963,"low":888,"close":1307,"change":368,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1307},"2025-09-30",-5.03,416600,{"date":1558,"open":88,"high":1559,"low":1560,"close":955,"change":379,"percent_change":1342,"volume":1561,"transactions":9,"vwap":955},"2025-09-29",3.58,3.355,323200,{"date":1563,"open":1335,"high":1564,"low":1335,"close":1547,"change":202,"percent_change":67,"volume":1290,"transactions":9,"vwap":1547},"2025-09-26",3.41,{"date":1566,"open":1335,"high":88,"low":1307,"close":963,"change":187,"percent_change":187,"volume":1567,"transactions":9,"vwap":963},"2025-09-25",384000,{"date":1569,"open":1004,"high":1570,"low":1329,"close":963,"change":766,"percent_change":1571,"volume":1354,"transactions":9,"vwap":963},"2025-09-24",3.496,-2.35,{"date":1573,"open":1033,"high":1574,"low":1564,"close":1564,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1564},"2025-09-23",3.725,-0.2,-5.54,602000,{"date":1579,"open":1162,"high":986,"low":1580,"close":1011,"change":1090,"percent_change":1058,"volume":1581,"transactions":9,"vwap":1011},"2025-09-22",3.478,623200,{"date":1583,"open":1584,"high":1018,"low":979,"close":979,"change":20,"percent_change":1585,"volume":1586,"transactions":9,"vwap":979},"2025-09-19",3.53,-0.57,801600,{"date":1588,"open":1431,"high":986,"low":1431,"close":988,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":988},"2025-09-18",0.17,5.07,767900,{"date":1593,"open":1004,"high":977,"low":940,"close":940,"change":235,"percent_change":1594,"volume":1595,"transactions":9,"vwap":940},"2025-09-17",-2.62,759900,{"date":1597,"open":1011,"high":1598,"low":1004,"close":1004,"change":883,"percent_change":1218,"volume":848,"transactions":9,"vwap":1004},"2025-09-16",3.625,{"date":1600,"open":1601,"high":1602,"low":1011,"close":1018,"change":710,"percent_change":840,"volume":1603,"transactions":9,"vwap":1018},"2025-09-15",3.76,3.8,270400,{"date":1605,"open":1602,"high":1606,"low":1607,"close":993,"change":311,"percent_change":1608,"volume":1609,"transactions":9,"vwap":993},"2025-09-12",3.98,3.715,-1.58,571000,{"date":1611,"open":1584,"high":1612,"low":1162,"close":1613,"change":1539,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-09-11",3.83,3.79,8.29,480000,{"date":1617,"open":962,"high":1018,"low":1437,"close":979,"change":311,"percent_change":1146,"volume":1618,"transactions":9,"vwap":979},"2025-09-10",389400,{"date":1620,"open":1266,"high":977,"low":940,"close":962,"change":627,"percent_change":1621,"volume":1622,"transactions":9,"vwap":962},"2025-09-09",4.4,649100,{"date":1624,"open":1162,"high":988,"low":1625,"close":1564,"change":766,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1564},"2025-09-08",3.375,-2.29,406200,{"date":1629,"open":988,"high":1630,"low":963,"close":994,"change":112,"percent_change":1631,"volume":1632,"transactions":9,"vwap":994},"2025-09-05",3.569,-0.29,413600,{"date":1634,"open":969,"high":980,"low":1017,"close":979,"change":942,"percent_change":1635,"volume":1636,"transactions":9,"vwap":979},"2025-09-04",-4.11,643400,{"date":1638,"open":980,"high":980,"low":987,"close":980,"change":788,"percent_change":973,"volume":1639,"transactions":9,"vwap":980},"2025-09-03",550800,{"date":1641,"open":1602,"high":1642,"low":1643,"close":978,"change":1217,"percent_change":1644,"volume":1645,"transactions":9,"vwap":978},"2025-09-02",3.91,3.585,-4.17,925300,{"date":1647,"open":1602,"high":1648,"low":1649,"close":1650,"change":107,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-08-29",3.96,3.772,3.84,1.59,614000,{"date":1654,"open":1005,"high":176,"low":1655,"close":1656,"change":622,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-08-28",3.71,3.78,1.89,1547300,{"date":1660,"open":981,"high":1612,"low":977,"close":1655,"change":202,"percent_change":1103,"volume":1661,"transactions":9,"vwap":1655},"2025-08-27",1371800,{"date":1663,"open":1051,"high":981,"low":779,"close":978,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":978},"2025-08-26",0.5,15.72,2978500,{"date":1668,"open":928,"high":950,"low":1064,"close":858,"change":152,"percent_change":1669,"volume":1670,"transactions":9,"vwap":858},"2025-08-25",12.37,1909900,{"date":1672,"open":1086,"high":1236,"low":514,"close":1064,"change":1090,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1064},"2025-08-22",4.04,358100,{"date":1676,"open":375,"high":1074,"low":410,"close":514,"change":1161,"percent_change":844,"volume":1677,"transactions":9,"vwap":514},"2025-08-21",104500,{"date":1679,"open":1193,"high":1193,"low":507,"close":388,"change":766,"percent_change":1680,"volume":1681,"transactions":9,"vwap":388},"2025-08-20",-2.94,471600,{"date":1683,"open":922,"high":1684,"low":505,"close":514,"change":187,"percent_change":187,"volume":1685,"transactions":9,"vwap":514},"2025-08-19",2.745,316800,{"date":1687,"open":377,"high":1086,"low":443,"close":514,"change":436,"percent_change":1688,"volume":1689,"transactions":9,"vwap":514},"2025-08-18",4.62,343500,{"date":1691,"open":1081,"high":375,"low":403,"close":420,"change":276,"percent_change":1482,"volume":1692,"transactions":9,"vwap":420},"2025-08-15",351100,{"date":1694,"open":404,"high":420,"low":811,"close":404,"change":296,"percent_change":1695,"volume":1696,"transactions":9,"vwap":404},"2025-08-14",0.39,441400,{"date":1698,"open":507,"high":365,"low":403,"close":1081,"change":379,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1081},"2025-08-13",0.79,167100,{"date":1702,"open":404,"high":420,"low":810,"close":1108,"change":788,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1108},"2025-08-12",-1.17,223700,{"date":1706,"open":922,"high":1069,"low":1108,"close":404,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":404},"2025-08-11",-0.115,-4.3,422700,{"date":1711,"open":403,"high":1712,"low":355,"close":419,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":419},"2025-08-08",2.68,0.205,8.3,632800,{"date":1717,"open":420,"high":451,"low":396,"close":355,"change":766,"percent_change":1718,"volume":1719,"transactions":9,"vwap":355},"2025-08-07",-3.14,465100,{"date":1721,"open":366,"high":922,"low":1722,"close":1081,"change":1589,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1081},"2025-08-06",2.312,7.14,918700,{"date":1726,"open":1107,"high":1081,"low":648,"close":616,"change":187,"percent_change":187,"volume":1727,"transactions":9,"vwap":616},"2025-08-05",683500,{"date":1729,"open":530,"high":1730,"low":586,"close":616,"change":622,"percent_change":844,"volume":1487,"transactions":9,"vwap":616},"2025-08-04",2.389,{"date":1732,"open":347,"high":347,"low":586,"close":648,"change":304,"percent_change":1680,"volume":1733,"transactions":9,"vwap":648},"2025-08-01",159700,{"date":1735,"open":396,"high":396,"low":544,"close":616,"change":379,"percent_change":721,"volume":1736,"transactions":9,"vwap":616},"2025-07-31",123400,{"date":1738,"open":386,"high":386,"low":643,"close":530,"change":112,"percent_change":1739,"volume":1740,"transactions":9,"vwap":530},"2025-07-30",-0.42,65700,{"date":1742,"open":450,"high":450,"low":347,"close":708,"change":766,"percent_change":1743,"volume":1744,"transactions":9,"vwap":708},"2025-07-29",-3.27,148400,{"date":1746,"open":354,"high":367,"low":396,"close":450,"change":187,"percent_change":187,"volume":1747,"transactions":9,"vwap":450},"2025-07-28",221500,{"date":1749,"open":386,"high":354,"low":356,"close":450,"change":1161,"percent_change":955,"volume":1750,"transactions":9,"vwap":450},"2025-07-25",172700,{"date":1752,"open":354,"high":354,"low":347,"close":708,"change":710,"percent_change":1753,"volume":1754,"transactions":9,"vwap":708},"2025-07-24",-4.05,164500,{"date":1756,"open":452,"high":467,"low":386,"close":355,"change":107,"percent_change":367,"volume":1677,"transactions":9,"vwap":355},"2025-07-23",{"date":1758,"open":530,"high":460,"low":544,"close":386,"change":429,"percent_change":201,"volume":1759,"transactions":9,"vwap":386},"2025-07-22",160300,{"date":1761,"open":536,"high":366,"low":593,"close":530,"change":788,"percent_change":1762,"volume":1763,"transactions":9,"vwap":530},"2025-07-21",-1.26,158900,{"date":1765,"open":810,"high":403,"low":708,"close":536,"change":766,"percent_change":1766,"volume":1767,"transactions":9,"vwap":536},"2025-07-18",-3.24,196800,{"date":1769,"open":396,"high":367,"low":1770,"close":355,"change":622,"percent_change":852,"volume":1771,"transactions":9,"vwap":355},"2025-07-17",2.394,250300,{"date":1773,"open":530,"high":386,"low":340,"close":396,"change":674,"percent_change":1774,"volume":1775,"transactions":9,"vwap":396},"2025-07-16",3.9,191500,{"date":1777,"open":544,"high":544,"low":586,"close":648,"change":187,"percent_change":187,"volume":1778,"transactions":9,"vwap":648},"2025-07-15",155300,{"date":1780,"open":616,"high":386,"low":648,"close":648,"change":304,"percent_change":1680,"volume":1781,"transactions":9,"vwap":648},"2025-07-14",181000,{"date":1783,"open":616,"high":366,"low":530,"close":616,"change":194,"percent_change":1784,"volume":1785,"transactions":9,"vwap":616},"2025-07-11",-1.65,151100,{"date":1787,"open":396,"high":460,"low":1788,"close":452,"change":379,"percent_change":1789,"volume":1790,"transactions":9,"vwap":452},"2025-07-10",2.346,0.83,175600,{"date":1792,"open":366,"high":1113,"low":771,"close":396,"change":20,"percent_change":1127,"volume":1793,"transactions":9,"vwap":396},"2025-07-09",182200,{"date":1795,"open":708,"high":810,"low":347,"close":452,"change":107,"percent_change":507,"volume":1796,"transactions":9,"vwap":452},"2025-07-08",195300,{"date":1798,"open":452,"high":709,"low":1145,"close":530,"change":710,"percent_change":1799,"volume":1800,"transactions":9,"vwap":530},"2025-07-07",-4.07,304900,{"date":1802,"open":366,"high":810,"low":386,"close":354,"change":296,"percent_change":469,"volume":1803,"transactions":9,"vwap":354},"2025-07-03",87500,{"date":1805,"open":621,"high":355,"low":325,"close":450,"change":1020,"percent_change":1806,"volume":1807,"transactions":9,"vwap":450},"2025-07-02",7.93,244800,{"date":1809,"open":347,"high":604,"low":325,"close":586,"change":235,"percent_change":1810,"volume":1811,"transactions":9,"vwap":586},"2025-07-01",-3.81,105000,{"date":1813,"open":386,"high":355,"low":356,"close":530,"change":261,"percent_change":1814,"volume":1815,"transactions":9,"vwap":530},"2025-06-30",-2.07,159300,{"date":1817,"open":396,"high":709,"low":621,"close":386,"change":269,"percent_change":1818,"volume":1819,"transactions":9,"vwap":386},"2025-06-27",5.7,315700,{"date":1821,"open":364,"high":1822,"low":325,"close":611,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":611},"2025-06-26",2.511,-0.24,-9.52,456100,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1107,"change":261,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1107},"2025-06-25",2.57,2.444,-1.95,312100,{"date":1833,"open":367,"high":1828,"low":366,"close":1828,"change":1161,"percent_change":1307,"volume":1834,"transactions":9,"vwap":1828},"2025-06-24",753500,{"date":1836,"open":450,"high":367,"low":333,"close":367,"change":112,"percent_change":405,"volume":1837,"transactions":9,"vwap":367},"2025-06-23",689300,{"date":1839,"open":1134,"high":507,"low":1840,"close":403,"change":20,"percent_change":1114,"volume":1841,"transactions":9,"vwap":403},"2025-06-20",2.322,2512300,{"date":1843,"open":544,"high":404,"low":544,"close":1107,"change":1589,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1107},"2025-06-18",7.23,1490700,{"date":1847,"open":784,"high":530,"low":1848,"close":347,"change":1006,"percent_change":1849,"volume":1850,"transactions":9,"vwap":347},"2025-06-17",2.088,10.33,870700,{"date":1852,"open":225,"high":1853,"low":1854,"close":244,"change":107,"percent_change":823,"volume":1855,"transactions":9,"vwap":244},"2025-06-16",2.185,2.048,162600,{"date":1857,"open":201,"high":245,"low":225,"close":17,"change":235,"percent_change":1644,"volume":1858,"transactions":9,"vwap":17},"2025-06-13",412500,{"date":1860,"open":258,"high":258,"low":232,"close":242,"change":766,"percent_change":1861,"volume":1862,"transactions":9,"vwap":242},"2025-06-12",-3.57,182100,{"date":1864,"open":333,"high":648,"low":683,"close":318,"change":296,"percent_change":557,"volume":1865,"transactions":9,"vwap":318},"2025-06-11",268800,{"date":1867,"open":326,"high":586,"low":683,"close":258,"change":429,"percent_change":621,"volume":1868,"transactions":9,"vwap":258},"2025-06-10",263700,{"date":1870,"open":268,"high":268,"low":1871,"close":683,"change":187,"percent_change":187,"volume":1872,"transactions":9,"vwap":683},"2025-06-09",2.133,289700,{"date":1874,"open":326,"high":593,"low":232,"close":683,"change":379,"percent_change":1875,"volume":1876,"transactions":9,"vwap":683},"2025-06-06",0.93,755300,{"date":1878,"open":232,"high":268,"low":657,"close":242,"change":379,"percent_change":1875,"volume":1879,"transactions":9,"vwap":242},"2025-06-05",208800,{"date":1881,"open":334,"high":334,"low":784,"close":232,"change":788,"percent_change":1882,"volume":1883,"transactions":9,"vwap":232},"2025-06-04",-1.38,124600,{"date":1885,"open":211,"high":1886,"low":210,"close":260,"change":627,"percent_change":1887,"volume":1888,"transactions":9,"vwap":260},"2025-06-03",2.195,7.43,456400,{"date":1890,"open":1891,"high":18,"low":1892,"close":16,"change":187,"percent_change":187,"volume":1096,"transactions":9,"vwap":16},"2025-06-02",2.01,1.98,{"date":1894,"open":784,"high":244,"low":16,"close":16,"change":710,"percent_change":1895,"volume":1775,"transactions":9,"vwap":16},"2025-05-30",-4.72,{"date":1897,"open":217,"high":232,"low":211,"close":201,"change":622,"percent_change":1564,"volume":1898,"transactions":9,"vwap":201},"2025-05-29",346200,{"date":1900,"open":17,"high":302,"low":210,"close":211,"change":112,"percent_change":219,"volume":1901,"transactions":9,"vwap":211},"2025-05-28",330000,{"date":1903,"open":210,"high":217,"low":1904,"close":225,"change":622,"percent_change":988,"volume":1905,"transactions":9,"vwap":225},"2025-05-27",1.995,363300,{"date":1907,"open":1891,"high":19,"low":1908,"close":26,"change":311,"percent_change":1909,"volume":1910,"transactions":9,"vwap":26},"2025-05-23",1.96,-2.93,407400,{"date":1912,"open":16,"high":209,"low":1913,"close":211,"change":379,"percent_change":1914,"volume":1915,"transactions":9,"vwap":211},"2025-05-22",1.985,0.99,214600,{"date":1917,"open":232,"high":232,"low":1892,"close":210,"change":235,"percent_change":1918,"volume":1919,"transactions":9,"vwap":210},"2025-05-21",-4.25,383000,{"date":1921,"open":17,"high":232,"low":211,"close":201,"change":429,"percent_change":452,"volume":1922,"transactions":9,"vwap":201},"2025-05-20",216500,{"date":1924,"open":193,"high":784,"low":19,"close":17,"change":788,"percent_change":1925,"volume":637,"transactions":9,"vwap":17},"2025-05-19",-1.43,{"date":1927,"open":16,"high":1853,"low":1891,"close":784,"change":622,"percent_change":1025,"volume":1928,"transactions":9,"vwap":784},"2025-05-16",507900,{"date":1930,"open":19,"high":225,"low":1908,"close":210,"change":187,"percent_change":187,"volume":1931,"transactions":9,"vwap":210},"2025-05-15",244000,{"date":1933,"open":1908,"high":217,"low":1934,"close":210,"change":429,"percent_change":1108,"volume":1935,"transactions":9,"vwap":210},"2025-05-14",1.952,518200,{"date":1937,"open":211,"high":211,"low":1938,"close":1892,"change":261,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1892},"2025-05-13",1.961,-2.46,348000,{"date":1942,"open":1943,"high":784,"low":1908,"close":210,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":210},"2025-05-12",1.97,0.125,6.56,654000,{"date":1948,"open":1949,"high":1943,"low":1950,"close":1951,"change":1952,"percent_change":1584,"volume":1953,"transactions":9,"vwap":1951},"2025-05-09",1.84,1.835,1.905,0.065,502200,{"date":1955,"open":1657,"high":1956,"low":1949,"close":1949,"change":194,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1949},"2025-05-08",1.94,-2.13,290000,{"date":1960,"open":243,"high":243,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-05-07",1.875,1.88,-0.26,-12.15,669200,{"date":1967,"open":1968,"high":460,"low":1969,"close":232,"change":1695,"percent_change":1970,"volume":1971,"transactions":9,"vwap":232},"2025-05-06",1.935,1.795,22.29,5069700,{"date":1973,"open":1657,"high":1657,"low":1974,"close":1237,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1237},"2025-05-05",1.73,-0.135,-7.16,358400,{"date":1979,"open":1980,"high":1943,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-05-02",1.8,1.79,1.885,0.105,5.9,572900,{"date":1987,"open":1988,"high":1657,"low":1989,"close":1990,"change":261,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-05-01",1.82,1.77,1.78,-2.73,320400,{"date":1994,"open":757,"high":1995,"low":1996,"close":1995,"change":296,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-04-30",1.83,1.713,0.55,502900,{"date":2000,"open":1988,"high":1657,"low":1980,"close":1988,"change":379,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1988},"2025-04-29",1.11,412900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1980,"change":269,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1980},"2025-04-28",1.7,1.85,1.69,7.78,1128400,{"date":2011,"open":2012,"high":2007,"low":1482,"close":2012,"change":187,"percent_change":187,"volume":2013,"transactions":9,"vwap":2012},"2025-04-25",1.67,260500,{"date":2015,"open":2016,"high":2012,"low":2016,"close":2012,"change":453,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2012},"2025-04-24",1.52,9.15,484400,{"date":2020,"open":2021,"high":1651,"low":2021,"close":2022,"change":436,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-04-23",1.42,1.53,8.51,451700,{"date":181,"open":2026,"high":2027,"low":177,"close":2028,"change":202,"percent_change":260,"volume":2029,"transactions":9,"vwap":2028},1.38,1.43,1.41,165500]