[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCO":3,"homepage-market-summary":29,"stock-historical-CCO":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CCO","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},"Clear Channel Outdoor Holdings, Inc. Common Stock","NYSE",null,"SERVICES-ADVERTISING","Clear Channel Outdoor Holdings Inc is a provider of out-of-home advertising solutions. The company offers advertisers an opportunity to reach mass audiences across various high-traffic public spaces, by using its diverse portfolio of assets including roadside billboards, street furniture, and airport displays. Its reportable segments are; America (U.S. operations excluding airports), Airports (U.S. and Caribbean airport operations), and Other. A majority of its revenue is generated from the America segment which generates revenue from the sale of advertising on printed and digital out-of-home advertising displays such as bulletins, posters, street furniture, and others. Geographically, the company generates maximum revenue from the United States followed by Singapore.","1,900","San Antonio, TX",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.39,2.41,2.4,-0.01,-0.42,5223988.233626,9830,2.397,2.44,1.27,6136650.163651152,95.7,5252,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":19,"price":111,"is_up":14},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},0.89999998,5213080,1902774291.076439,143.88,"2025-04-22",[180,181,190,200,209,215,220,225,232,237,243,248,254,260,265,270,275,280,284,289,294,301,306,312,319,326,331,337,342,349,354,359,364,371,379,384,392,398,403,408,414,418,424,429,434,439,444,450,455,460,464,469,474,479,484,487,490,493,496,499,502,505,508,511,514,517,520,524,528,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,817,824,831,839,845,850,856,862,867,874,879,884,890,894,899,904,907,914,920,923,927,931,935,939,943,946,950,954,957,962,966,971,976,981,985,990,994,998,1003,1006,1009,1012,1016,1020,1023,1027,1031,1035,1039,1043,1048,1054,1060,1067,1074,1080,1084,1090,1094,1099,1104,1107,1113,1118,1124,1128,1132,1136,1140,1145,1149,1152,1155,1160,1164,1168,1172,1177,1184,1191,1195,1200,1206,1210,1215,1219,1225,1231,1237,1242,1247,1252,1256,1261,1265,1269,1273,1277,1281,1285,1290,1293,1298,1302,1306,1311,1315,1319,1322,1325,1328,1332,1337,1341,1345,1348,1352,1357,1360,1364,1369,1373,1379,1385,1390,1396,1402,1406,1411,1417,1421,1426,1430,1435,1439,1442,1446,1450,1454,1458,1462,1466,1470,1474,1478,1482,1486,1490,1494,1497,1500,1504,1508,1512,1515,1519,1522,1526,1529,1532,1536,1539,1542,1546,1550,1554,1558,1561,1565,1568,1572,1575,1579,1583,1587,1590,1594,1597,1600,1604,1607,1611,1615,1619,1623,1627,1630,1633,1637,1640,1644,1647,1651,1654,1657,1661,1667,1670,1674,1677,1681,1684],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":17,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",2.38,2.37,0.05,2.13,7880152.105664,7960,2.3998,{"date":191,"open":192,"high":184,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.34,2.325,2.35,0.01,0.43,7989688.167968,12364,2.344,{"date":201,"open":202,"high":202,"low":203,"close":192,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",2.36,2.33,-0.02,-0.85,12018044.666132,9053,2.3487,{"date":210,"open":202,"high":202,"low":194,"close":202,"change":211,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",0,3981430.821046,6875,2.3538,{"date":216,"open":202,"high":184,"low":194,"close":202,"change":195,"percent_change":196,"volume":217,"transactions":218,"vwap":219},"2026-09-25",3199705.819664,7370,2.3643,{"date":221,"open":194,"high":184,"low":194,"close":194,"change":211,"percent_change":211,"volume":222,"transactions":223,"vwap":224},"2026-09-24",4581791.435892,9617,2.3571,{"date":226,"open":183,"high":16,"low":203,"close":194,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",-0.03,-1.26,5628982.714651,8584,2.3679,{"date":233,"open":16,"high":16,"low":183,"close":183,"change":211,"percent_change":211,"volume":234,"transactions":235,"vwap":236},"2026-09-22",1647129.218818,5424,2.3863,{"date":238,"open":183,"high":16,"low":239,"close":183,"change":211,"percent_change":211,"volume":240,"transactions":241,"vwap":242},"2026-09-21",2.374,1654186.267965,4877,2.3851,{"date":244,"open":183,"high":16,"low":194,"close":183,"change":211,"percent_change":211,"volume":245,"transactions":246,"vwap":247},"2026-09-18",15437469.961548,13632,2.3727,{"date":249,"open":16,"high":250,"low":183,"close":183,"change":19,"percent_change":20,"volume":251,"transactions":252,"vwap":253},"2026-09-17",2.395,3121120.603702,5662,2.3842,{"date":255,"open":183,"high":16,"low":183,"close":16,"change":195,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-16",0.42,2984632.848945,5953,2.384,{"date":261,"open":16,"high":18,"low":183,"close":183,"change":211,"percent_change":211,"volume":262,"transactions":263,"vwap":264},"2026-09-15",6609052.373538,7911,2.3827,{"date":266,"open":16,"high":16,"low":183,"close":183,"change":211,"percent_change":211,"volume":267,"transactions":268,"vwap":269},"2026-09-14",3456527.826266,5426,2.3828,{"date":271,"open":16,"high":16,"low":183,"close":183,"change":211,"percent_change":211,"volume":272,"transactions":273,"vwap":274},"2026-09-11",1089774.242796,5334,2.3836,{"date":276,"open":183,"high":16,"low":183,"close":183,"change":211,"percent_change":211,"volume":277,"transactions":278,"vwap":279},"2026-09-10",1875927.78327,6306,2.3832,{"date":281,"open":183,"high":16,"low":183,"close":183,"change":211,"percent_change":211,"volume":282,"transactions":283,"vwap":274},"2026-09-09",1399993.31781,5049,{"date":285,"open":183,"high":16,"low":183,"close":183,"change":211,"percent_change":211,"volume":286,"transactions":287,"vwap":288},"2026-09-08",2288930.99449,7470,2.3843,{"date":290,"open":183,"high":16,"low":184,"close":183,"change":211,"percent_change":211,"volume":291,"transactions":292,"vwap":293},"2026-09-04",3811993.552372,7734,2.3797,{"date":295,"open":184,"high":16,"low":202,"close":183,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-03",0.02,0.85,6570607.649597,11247,2.3762,{"date":302,"open":183,"high":183,"low":202,"close":202,"change":19,"percent_change":20,"volume":303,"transactions":304,"vwap":305},"2026-09-02",2303871.838074,7884,2.3676,{"date":307,"open":202,"high":184,"low":308,"close":184,"change":211,"percent_change":211,"volume":309,"transactions":310,"vwap":311},"2026-09-01",2.355,3850514.088582,7089,2.367,{"date":313,"open":194,"high":183,"low":192,"close":184,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-31",0.03,1.28,4079979.583113,7926,2.364,{"date":320,"open":16,"high":16,"low":203,"close":192,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-28",-0.05,-2.09,10869603.559608,12949,2.3459,{"date":327,"open":16,"high":16,"low":183,"close":16,"change":19,"percent_change":20,"volume":328,"transactions":329,"vwap":330},"2026-08-27",2094877.934771,4056,2.3864,{"date":332,"open":183,"high":18,"low":184,"close":18,"change":296,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-26",0.84,6757215.090619,7507,2.3812,{"date":338,"open":184,"high":183,"low":318,"close":183,"change":296,"percent_change":297,"volume":339,"transactions":340,"vwap":341},"2026-08-25",4914585.109032,9562,2.3753,{"date":343,"open":183,"high":344,"low":192,"close":202,"change":204,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-24",2.385,-0.84,19921107.728854,7588,2.3705,{"date":350,"open":16,"high":16,"low":184,"close":183,"change":19,"percent_change":20,"volume":351,"transactions":352,"vwap":353},"2026-08-21",5544292.869373,10233,2.3788,{"date":355,"open":202,"high":18,"low":202,"close":16,"change":296,"percent_change":333,"volume":356,"transactions":357,"vwap":358},"2026-08-20",15885691.168925,22405,2.3784,{"date":360,"open":183,"high":183,"low":202,"close":184,"change":211,"percent_change":211,"volume":361,"transactions":362,"vwap":363},"2026-08-19",4281013.850846,8847,2.3653,{"date":365,"open":366,"high":183,"low":366,"close":184,"change":185,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-18",2.31,2.16,14371944.605763,15142,2.3507,{"date":372,"open":192,"high":192,"low":373,"close":374,"change":19,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-17",2.26,2.32,-0.43,24133224.976148,24641,2.3071,{"date":380,"open":192,"high":194,"low":374,"close":203,"change":195,"percent_change":196,"volume":381,"transactions":382,"vwap":383},"2026-08-14",16542025.276996,31729,2.3274,{"date":385,"open":17,"high":386,"low":374,"close":374,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-13",2.415,-0.09,-3.73,44434587.708918,33174,2.359,{"date":393,"open":394,"high":394,"low":17,"close":17,"change":211,"percent_change":211,"volume":395,"transactions":396,"vwap":397},"2026-08-12",2.42,2218663.535981,7684,2.413,{"date":399,"open":17,"high":394,"low":18,"close":17,"change":211,"percent_change":211,"volume":400,"transactions":401,"vwap":402},"2026-08-11",1813556.083557,6553,2.4108,{"date":404,"open":17,"high":394,"low":17,"close":17,"change":19,"percent_change":405,"volume":406,"transactions":407,"vwap":402},"2026-08-10",-0.41,2554643.890943,9016,{"date":409,"open":17,"high":394,"low":18,"close":394,"change":195,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-07",0.41,4326453.020833,7730,2.4107,{"date":415,"open":394,"high":394,"low":17,"close":17,"change":19,"percent_change":405,"volume":416,"transactions":417,"vwap":413},"2026-08-06",3541524.594081,5500,{"date":419,"open":420,"high":420,"low":17,"close":394,"change":19,"percent_change":405,"volume":421,"transactions":422,"vwap":423},"2026-08-05",2.43,5233408.532502,9502,2.4166,{"date":425,"open":394,"high":420,"low":17,"close":420,"change":195,"percent_change":410,"volume":426,"transactions":427,"vwap":428},"2026-08-04",5774681.773355,20374,2.4237,{"date":430,"open":394,"high":24,"low":18,"close":394,"change":211,"percent_change":211,"volume":431,"transactions":432,"vwap":433},"2026-08-03",18754078.575934,27001,2.4188,{"date":435,"open":17,"high":24,"low":18,"close":394,"change":195,"percent_change":410,"volume":436,"transactions":437,"vwap":438},"2026-07-31",13985428.305755,28227,2.4146,{"date":440,"open":17,"high":17,"low":18,"close":17,"change":195,"percent_change":256,"volume":441,"transactions":442,"vwap":443},"2026-07-30",5630418.840076,7625,2.4059,{"date":445,"open":394,"high":394,"low":18,"close":18,"change":204,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-29",-0.83,14077924.592621,8615,2.4098,{"date":451,"open":394,"high":394,"low":18,"close":394,"change":195,"percent_change":410,"volume":452,"transactions":453,"vwap":454},"2026-07-28",13519540.645917,12896,2.4074,{"date":456,"open":394,"high":394,"low":17,"close":17,"change":211,"percent_change":211,"volume":457,"transactions":458,"vwap":459},"2026-07-27",1938348.36356,10669,2.4157,{"date":461,"open":394,"high":394,"low":17,"close":17,"change":211,"percent_change":211,"volume":462,"transactions":463,"vwap":397},"2026-07-24",1274879.7091,19468,{"date":465,"open":17,"high":394,"low":18,"close":17,"change":211,"percent_change":211,"volume":466,"transactions":467,"vwap":468},"2026-07-23",2078008.156871,12809,2.411,{"date":470,"open":17,"high":394,"low":17,"close":17,"change":195,"percent_change":256,"volume":471,"transactions":472,"vwap":473},"2026-07-22",2242655.793793,10706,2.4112,{"date":475,"open":17,"high":394,"low":18,"close":18,"change":19,"percent_change":405,"volume":476,"transactions":477,"vwap":478},"2026-07-21",3631587.437063,12234,2.4077,{"date":480,"open":394,"high":394,"low":17,"close":17,"change":19,"percent_change":405,"volume":481,"transactions":482,"vwap":483},"2026-07-20",2253223.229115,13117,2.4155,{"date":485,"open":18,"high":394,"low":18,"close":394,"change":195,"percent_change":410,"volume":486,"transactions":9,"vwap":394},"2026-07-17",2248600,{"date":488,"open":18,"high":17,"low":18,"close":17,"change":195,"percent_change":256,"volume":489,"transactions":9,"vwap":17},"2026-07-16",3848000,{"date":491,"open":18,"high":17,"low":18,"close":18,"change":19,"percent_change":405,"volume":492,"transactions":9,"vwap":18},"2026-07-15",2490900,{"date":494,"open":17,"high":394,"low":18,"close":17,"change":211,"percent_change":211,"volume":495,"transactions":9,"vwap":17},"2026-07-14",3713700,{"date":497,"open":17,"high":394,"low":17,"close":17,"change":195,"percent_change":256,"volume":498,"transactions":9,"vwap":17},"2026-07-13",4325500,{"date":500,"open":18,"high":394,"low":18,"close":18,"change":19,"percent_change":405,"volume":501,"transactions":9,"vwap":18},"2026-07-10",5814700,{"date":503,"open":17,"high":394,"low":18,"close":17,"change":211,"percent_change":211,"volume":504,"transactions":9,"vwap":17},"2026-07-09",8622100,{"date":506,"open":17,"high":394,"low":18,"close":17,"change":211,"percent_change":211,"volume":507,"transactions":9,"vwap":17},"2026-07-08",7607300,{"date":509,"open":17,"high":17,"low":18,"close":17,"change":211,"percent_change":211,"volume":510,"transactions":9,"vwap":17},"2026-07-07",6924400,{"date":512,"open":17,"high":394,"low":18,"close":17,"change":211,"percent_change":211,"volume":513,"transactions":9,"vwap":17},"2026-07-06",10532200,{"date":515,"open":17,"high":394,"low":18,"close":17,"change":211,"percent_change":211,"volume":516,"transactions":9,"vwap":17},"2026-07-02",7980600,{"date":518,"open":394,"high":394,"low":18,"close":17,"change":19,"percent_change":405,"volume":519,"transactions":9,"vwap":17},"2026-07-01",7855500,{"date":521,"open":17,"high":394,"low":18,"close":394,"change":296,"percent_change":522,"volume":523,"transactions":9,"vwap":394},"2026-06-30",0.83,6762600,{"date":525,"open":17,"high":17,"low":18,"close":18,"change":227,"percent_change":526,"volume":527,"transactions":9,"vwap":18},"2026-06-29",-1.23,5550300,{"date":529,"open":18,"high":420,"low":18,"close":420,"change":314,"percent_change":530,"volume":531,"transactions":9,"vwap":420},"2026-06-26",1.25,60217900,{"date":533,"open":17,"high":17,"low":18,"close":18,"change":195,"percent_change":256,"volume":534,"transactions":9,"vwap":18},"2026-06-25",5632400,{"date":536,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":537,"transactions":9,"vwap":16},"2026-06-24",7490300,{"date":539,"open":18,"high":17,"low":18,"close":18,"change":19,"percent_change":405,"volume":540,"transactions":9,"vwap":18},"2026-06-23",4666700,{"date":542,"open":18,"high":394,"low":18,"close":17,"change":211,"percent_change":211,"volume":543,"transactions":9,"vwap":17},"2026-06-22",5948700,{"date":545,"open":18,"high":17,"low":18,"close":17,"change":195,"percent_change":256,"volume":546,"transactions":9,"vwap":17},"2026-06-18",5356400,{"date":548,"open":18,"high":394,"low":18,"close":18,"change":19,"percent_change":405,"volume":549,"transactions":9,"vwap":18},"2026-06-17",6784800,{"date":551,"open":16,"high":17,"low":16,"close":17,"change":195,"percent_change":256,"volume":552,"transactions":9,"vwap":17},"2026-06-16",5613000,{"date":554,"open":16,"high":18,"low":16,"close":18,"change":19,"percent_change":405,"volume":555,"transactions":9,"vwap":18},"2026-06-15",11416900,{"date":557,"open":18,"high":17,"low":16,"close":17,"change":195,"percent_change":256,"volume":558,"transactions":9,"vwap":17},"2026-06-12",6476600,{"date":560,"open":17,"high":17,"low":18,"close":18,"change":19,"percent_change":405,"volume":561,"transactions":9,"vwap":18},"2026-06-11",5594200,{"date":563,"open":16,"high":17,"low":16,"close":17,"change":195,"percent_change":256,"volume":564,"transactions":9,"vwap":17},"2026-06-10",5381600,{"date":566,"open":17,"high":17,"low":16,"close":18,"change":211,"percent_change":211,"volume":567,"transactions":9,"vwap":18},"2026-06-09",53782200,{"date":569,"open":17,"high":17,"low":18,"close":18,"change":211,"percent_change":211,"volume":570,"transactions":9,"vwap":18},"2026-06-08",4731300,{"date":572,"open":18,"high":17,"low":18,"close":18,"change":19,"percent_change":405,"volume":573,"transactions":9,"vwap":18},"2026-06-05",4069700,{"date":575,"open":17,"high":17,"low":18,"close":17,"change":211,"percent_change":211,"volume":576,"transactions":9,"vwap":17},"2026-06-04",4123200,{"date":578,"open":17,"high":17,"low":18,"close":17,"change":211,"percent_change":211,"volume":579,"transactions":9,"vwap":17},"2026-06-03",6185100,{"date":581,"open":18,"high":17,"low":18,"close":17,"change":211,"percent_change":211,"volume":582,"transactions":9,"vwap":17},"2026-06-02",3885700,{"date":584,"open":17,"high":17,"low":18,"close":17,"change":211,"percent_change":211,"volume":585,"transactions":9,"vwap":17},"2026-06-01",4215500,{"date":587,"open":18,"high":394,"low":16,"close":17,"change":195,"percent_change":256,"volume":588,"transactions":9,"vwap":17},"2026-05-29",6437700,{"date":590,"open":16,"high":18,"low":16,"close":18,"change":211,"percent_change":211,"volume":591,"transactions":9,"vwap":18},"2026-05-28",4449000,{"date":593,"open":16,"high":18,"low":16,"close":18,"change":195,"percent_change":256,"volume":594,"transactions":9,"vwap":18},"2026-05-27",4030800,{"date":596,"open":16,"high":18,"low":16,"close":16,"change":19,"percent_change":20,"volume":597,"transactions":9,"vwap":16},"2026-05-26",6813800,{"date":599,"open":16,"high":18,"low":16,"close":18,"change":211,"percent_change":211,"volume":600,"transactions":9,"vwap":18},"2026-05-22",5276300,{"date":602,"open":16,"high":18,"low":16,"close":18,"change":211,"percent_change":211,"volume":603,"transactions":9,"vwap":18},"2026-05-21",8347500,{"date":605,"open":18,"high":18,"low":16,"close":18,"change":195,"percent_change":256,"volume":606,"transactions":9,"vwap":18},"2026-05-20",4479400,{"date":608,"open":16,"high":18,"low":16,"close":16,"change":211,"percent_change":211,"volume":609,"transactions":9,"vwap":16},"2026-05-19",4915200,{"date":611,"open":183,"high":18,"low":183,"close":16,"change":211,"percent_change":211,"volume":612,"transactions":9,"vwap":16},"2026-05-18",4821200,{"date":614,"open":16,"high":16,"low":183,"close":16,"change":211,"percent_change":211,"volume":615,"transactions":9,"vwap":16},"2026-05-15",4791000,{"date":617,"open":16,"high":18,"low":183,"close":16,"change":211,"percent_change":211,"volume":618,"transactions":9,"vwap":16},"2026-05-14",4927300,{"date":620,"open":16,"high":16,"low":183,"close":16,"change":211,"percent_change":211,"volume":621,"transactions":9,"vwap":16},"2026-05-13",6774400,{"date":623,"open":183,"high":18,"low":183,"close":16,"change":195,"percent_change":256,"volume":624,"transactions":9,"vwap":16},"2026-05-12",5131000,{"date":626,"open":183,"high":16,"low":183,"close":183,"change":19,"percent_change":20,"volume":627,"transactions":9,"vwap":183},"2026-05-11",4075200,{"date":629,"open":183,"high":18,"low":183,"close":16,"change":211,"percent_change":211,"volume":630,"transactions":9,"vwap":16},"2026-05-08",7360500,{"date":632,"open":183,"high":16,"low":183,"close":16,"change":195,"percent_change":256,"volume":633,"transactions":9,"vwap":16},"2026-05-07",4041700,{"date":635,"open":183,"high":16,"low":183,"close":183,"change":19,"percent_change":20,"volume":636,"transactions":9,"vwap":183},"2026-05-06",5819100,{"date":638,"open":16,"high":18,"low":183,"close":16,"change":211,"percent_change":211,"volume":639,"transactions":9,"vwap":16},"2026-05-05",5607300,{"date":641,"open":16,"high":18,"low":16,"close":16,"change":19,"percent_change":20,"volume":642,"transactions":9,"vwap":16},"2026-05-04",3725700,{"date":644,"open":18,"high":18,"low":183,"close":18,"change":211,"percent_change":211,"volume":645,"transactions":9,"vwap":18},"2026-05-01",3972300,{"date":647,"open":16,"high":18,"low":16,"close":18,"change":211,"percent_change":211,"volume":648,"transactions":9,"vwap":18},"2026-04-30",4112200,{"date":650,"open":16,"high":18,"low":183,"close":18,"change":195,"percent_change":256,"volume":651,"transactions":9,"vwap":18},"2026-04-29",11640000,{"date":653,"open":183,"high":16,"low":183,"close":16,"change":195,"percent_change":256,"volume":654,"transactions":9,"vwap":16},"2026-04-28",5202400,{"date":656,"open":183,"high":16,"low":183,"close":183,"change":19,"percent_change":20,"volume":657,"transactions":9,"vwap":183},"2026-04-27",4044800,{"date":659,"open":183,"high":16,"low":183,"close":16,"change":211,"percent_change":211,"volume":660,"transactions":9,"vwap":16},"2026-04-24",2478800,{"date":662,"open":16,"high":16,"low":183,"close":16,"change":195,"percent_change":256,"volume":663,"transactions":9,"vwap":16},"2026-04-23",1919300,{"date":665,"open":16,"high":16,"low":183,"close":183,"change":19,"percent_change":20,"volume":666,"transactions":9,"vwap":183},"2026-04-22",1769100,{"date":668,"open":16,"high":16,"low":183,"close":16,"change":211,"percent_change":211,"volume":669,"transactions":9,"vwap":16},"2026-04-21",3016500,{"date":671,"open":183,"high":16,"low":183,"close":16,"change":195,"percent_change":256,"volume":672,"transactions":9,"vwap":16},"2026-04-20",4056300,{"date":674,"open":18,"high":17,"low":183,"close":183,"change":19,"percent_change":20,"volume":675,"transactions":9,"vwap":183},"2026-04-17",4450400,{"date":677,"open":18,"high":18,"low":16,"close":16,"change":204,"percent_change":446,"volume":678,"transactions":9,"vwap":16},"2026-04-16",4964500,{"date":680,"open":183,"high":17,"low":183,"close":17,"change":314,"percent_change":681,"volume":682,"transactions":9,"vwap":17},"2026-04-15",1.26,4115300,{"date":684,"open":16,"high":16,"low":183,"close":183,"change":211,"percent_change":211,"volume":685,"transactions":9,"vwap":183},"2026-04-14",5300300,{"date":687,"open":184,"high":16,"low":184,"close":183,"change":195,"percent_change":256,"volume":688,"transactions":9,"vwap":183},"2026-04-13",5520200,{"date":690,"open":183,"high":18,"low":184,"close":184,"change":211,"percent_change":211,"volume":691,"transactions":9,"vwap":184},"2026-04-10",3100100,{"date":693,"open":183,"high":183,"low":184,"close":184,"change":19,"percent_change":20,"volume":694,"transactions":9,"vwap":184},"2026-04-09",4951300,{"date":696,"open":183,"high":16,"low":184,"close":183,"change":195,"percent_change":256,"volume":697,"transactions":9,"vwap":183},"2026-04-08",7157900,{"date":699,"open":183,"high":183,"low":184,"close":184,"change":19,"percent_change":20,"volume":700,"transactions":9,"vwap":184},"2026-04-07",6272700,{"date":702,"open":184,"high":183,"low":184,"close":183,"change":211,"percent_change":211,"volume":703,"transactions":9,"vwap":183},"2026-04-06",5250700,{"date":705,"open":184,"high":183,"low":202,"close":183,"change":195,"percent_change":256,"volume":706,"transactions":9,"vwap":183},"2026-04-02",6096100,{"date":708,"open":183,"high":16,"low":184,"close":184,"change":211,"percent_change":211,"volume":709,"transactions":9,"vwap":184},"2026-04-01",7892700,{"date":711,"open":184,"high":184,"low":202,"close":184,"change":195,"percent_change":256,"volume":712,"transactions":9,"vwap":184},"2026-03-31",9354000,{"date":714,"open":202,"high":183,"low":202,"close":202,"change":195,"percent_change":196,"volume":715,"transactions":9,"vwap":202},"2026-03-30",5386800,{"date":717,"open":194,"high":202,"low":203,"close":194,"change":204,"percent_change":345,"volume":718,"transactions":9,"vwap":194},"2026-03-27",19423400,{"date":720,"open":183,"high":183,"low":184,"close":184,"change":19,"percent_change":20,"volume":721,"transactions":9,"vwap":184},"2026-03-26",11953700,{"date":723,"open":18,"high":18,"low":184,"close":183,"change":204,"percent_change":446,"volume":724,"transactions":9,"vwap":183},"2026-03-25",10478800,{"date":726,"open":183,"high":18,"low":183,"close":18,"change":296,"percent_change":333,"volume":727,"transactions":9,"vwap":18},"2026-03-24",4682300,{"date":729,"open":16,"high":16,"low":184,"close":183,"change":19,"percent_change":20,"volume":730,"transactions":9,"vwap":183},"2026-03-23",10920900,{"date":732,"open":184,"high":16,"low":202,"close":16,"change":314,"percent_change":25,"volume":733,"transactions":9,"vwap":16},"2026-03-20",8249200,{"date":735,"open":183,"high":18,"low":202,"close":202,"change":204,"percent_change":345,"volume":736,"transactions":9,"vwap":202},"2026-03-19",8651800,{"date":738,"open":16,"high":394,"low":183,"close":183,"change":19,"percent_change":20,"volume":739,"transactions":9,"vwap":183},"2026-03-18",9685700,{"date":741,"open":183,"high":16,"low":183,"close":16,"change":195,"percent_change":256,"volume":742,"transactions":9,"vwap":16},"2026-03-17",4587600,{"date":744,"open":16,"high":16,"low":183,"close":183,"change":211,"percent_change":211,"volume":745,"transactions":9,"vwap":183},"2026-03-16",2792800,{"date":747,"open":183,"high":16,"low":184,"close":183,"change":195,"percent_change":256,"volume":748,"transactions":9,"vwap":183},"2026-03-13",11448200,{"date":750,"open":184,"high":183,"low":202,"close":184,"change":195,"percent_change":256,"volume":751,"transactions":9,"vwap":184},"2026-03-12",17393300,{"date":753,"open":184,"high":183,"low":202,"close":202,"change":19,"percent_change":20,"volume":754,"transactions":9,"vwap":202},"2026-03-11",20157900,{"date":756,"open":184,"high":183,"low":184,"close":184,"change":211,"percent_change":211,"volume":757,"transactions":9,"vwap":184},"2026-03-10",7427500,{"date":759,"open":184,"high":183,"low":202,"close":184,"change":211,"percent_change":211,"volume":760,"transactions":9,"vwap":184},"2026-03-09",13377300,{"date":762,"open":184,"high":16,"low":202,"close":184,"change":204,"percent_change":345,"volume":763,"transactions":9,"vwap":184},"2026-03-06",11535100,{"date":765,"open":16,"high":18,"low":183,"close":16,"change":211,"percent_change":211,"volume":766,"transactions":9,"vwap":16},"2026-03-05",7352300,{"date":768,"open":18,"high":17,"low":183,"close":16,"change":211,"percent_change":211,"volume":769,"transactions":9,"vwap":16},"2026-03-04",16677900,{"date":771,"open":183,"high":18,"low":183,"close":16,"change":211,"percent_change":211,"volume":772,"transactions":9,"vwap":16},"2026-03-03",8165100,{"date":774,"open":16,"high":18,"low":183,"close":16,"change":19,"percent_change":20,"volume":775,"transactions":9,"vwap":16},"2026-03-02",5032800,{"date":777,"open":183,"high":18,"low":183,"close":18,"change":296,"percent_change":333,"volume":778,"transactions":9,"vwap":18},"2026-02-27",5353300,{"date":780,"open":18,"high":17,"low":183,"close":183,"change":204,"percent_change":446,"volume":781,"transactions":9,"vwap":183},"2026-02-26",4531500,{"date":783,"open":16,"high":18,"low":183,"close":18,"change":314,"percent_change":25,"volume":784,"transactions":9,"vwap":18},"2026-02-25",6822200,{"date":786,"open":16,"high":18,"low":202,"close":184,"change":19,"percent_change":20,"volume":787,"transactions":9,"vwap":184},"2026-02-24",9460800,{"date":789,"open":394,"high":420,"low":183,"close":183,"change":204,"percent_change":446,"volume":790,"transactions":9,"vwap":183},"2026-02-23",7694000,{"date":792,"open":18,"high":420,"low":16,"close":18,"change":19,"percent_change":405,"volume":793,"transactions":9,"vwap":18},"2026-02-20",7413700,{"date":795,"open":18,"high":394,"low":16,"close":17,"change":296,"percent_change":333,"volume":796,"transactions":9,"vwap":17},"2026-02-19",13384700,{"date":798,"open":183,"high":17,"low":183,"close":16,"change":195,"percent_change":256,"volume":799,"transactions":9,"vwap":16},"2026-02-18",16546700,{"date":801,"open":183,"high":16,"low":183,"close":183,"change":19,"percent_change":20,"volume":802,"transactions":9,"vwap":183},"2026-02-17",5861300,{"date":804,"open":183,"high":16,"low":184,"close":16,"change":195,"percent_change":256,"volume":805,"transactions":9,"vwap":16},"2026-02-13",8977000,{"date":807,"open":16,"high":16,"low":184,"close":183,"change":195,"percent_change":256,"volume":808,"transactions":9,"vwap":183},"2026-02-12",10953700,{"date":810,"open":184,"high":16,"low":202,"close":184,"change":195,"percent_change":256,"volume":811,"transactions":9,"vwap":184},"2026-02-11",14763600,{"date":813,"open":184,"high":183,"low":202,"close":202,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":202},"2026-02-10",0.17,7.76,64356700,{"date":818,"open":819,"high":820,"low":367,"close":821,"change":296,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-02-09",2.17,2.24,2.19,0.92,2186200,{"date":825,"open":826,"high":821,"low":827,"close":819,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":819},"2026-02-06",2.1,2.06,0.1,4.83,2415200,{"date":832,"open":833,"high":834,"low":827,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-02-05",2.11,2.14,2.07,-0.07,-3.27,2503500,{"date":840,"open":841,"high":821,"low":842,"close":834,"change":204,"percent_change":843,"volume":844,"transactions":9,"vwap":834},"2026-02-04",2.18,2.09,-0.93,1541500,{"date":846,"open":847,"high":820,"low":826,"close":367,"change":227,"percent_change":848,"volume":849,"transactions":9,"vwap":367},"2026-02-03",2.21,-1.37,1929100,{"date":851,"open":852,"high":853,"low":852,"close":821,"change":828,"percent_change":854,"volume":855,"transactions":9,"vwap":821},"2026-02-02",2.08,2.27,4.78,2903100,{"date":857,"open":847,"high":858,"low":827,"close":842,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":842},"2026-01-30",2.28,-0.15,-6.7,5092200,{"date":863,"open":820,"high":864,"low":865,"close":820,"change":211,"percent_change":211,"volume":866,"transactions":9,"vwap":820},"2026-01-29",2.3,2.22,2626100,{"date":868,"open":869,"high":858,"low":870,"close":820,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":820},"2026-01-28",2.04,2.03,0.21,10.34,4829400,{"date":875,"open":870,"high":869,"low":876,"close":870,"change":185,"percent_change":877,"volume":878,"transactions":9,"vwap":870},"2026-01-27",1.95,2.53,1304100,{"date":880,"open":827,"high":835,"low":881,"close":881,"change":836,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-01-26",1.98,-3.41,2160700,{"date":885,"open":826,"high":186,"low":869,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-01-23",2.05,-0.06,-2.84,1112300,{"date":891,"open":826,"high":186,"low":835,"close":833,"change":314,"percent_change":892,"volume":893,"transactions":9,"vwap":833},"2026-01-22",1.44,1581700,{"date":895,"open":896,"high":834,"low":886,"close":852,"change":227,"percent_change":897,"volume":898,"transactions":9,"vwap":852},"2026-01-21",2.12,-1.42,2669700,{"date":900,"open":842,"high":901,"low":835,"close":833,"change":227,"percent_change":902,"volume":903,"transactions":9,"vwap":833},"2026-01-20",2.15,-1.4,1061100,{"date":905,"open":842,"high":819,"low":835,"close":834,"change":185,"percent_change":16,"volume":906,"transactions":9,"vwap":834},"2026-01-16",1653500,{"date":908,"open":909,"high":826,"low":910,"close":842,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":842},"2026-01-15",2.01,1.99,0.09,4.5,1527900,{"date":915,"open":852,"high":852,"low":916,"close":917,"change":887,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-01-14",1.96,2,-2.91,5026800,{"date":921,"open":886,"high":833,"low":886,"close":827,"change":195,"percent_change":52,"volume":922,"transactions":9,"vwap":827},"2026-01-13",1065200,{"date":924,"open":886,"high":852,"low":909,"close":886,"change":19,"percent_change":925,"volume":926,"transactions":9,"vwap":886},"2026-01-12",-0.49,1214100,{"date":928,"open":842,"high":826,"low":827,"close":827,"change":204,"percent_change":929,"volume":930,"transactions":9,"vwap":827},"2026-01-09",-0.96,760200,{"date":932,"open":852,"high":833,"low":835,"close":852,"change":19,"percent_change":933,"volume":934,"transactions":9,"vwap":852},"2026-01-08",-0.48,1304000,{"date":936,"open":901,"high":367,"low":869,"close":842,"change":887,"percent_change":937,"volume":938,"transactions":9,"vwap":842},"2026-01-07",-2.79,2929900,{"date":940,"open":896,"high":819,"low":826,"close":901,"change":314,"percent_change":941,"volume":942,"transactions":9,"vwap":901},"2026-01-06",1.42,2273800,{"date":944,"open":834,"high":367,"low":826,"close":896,"change":211,"percent_change":211,"volume":945,"transactions":9,"vwap":896},"2026-01-05",1317100,{"date":947,"open":820,"high":373,"low":833,"close":896,"change":387,"percent_change":948,"volume":949,"transactions":9,"vwap":896},"2026-01-02",-4.07,1774600,{"date":951,"open":367,"high":865,"low":896,"close":847,"change":106,"percent_change":952,"volume":953,"transactions":9,"vwap":847},"2025-12-31",2.79,2085300,{"date":955,"open":901,"high":367,"low":870,"close":901,"change":211,"percent_change":211,"volume":956,"transactions":9,"vwap":901},"2025-12-30",3744900,{"date":958,"open":820,"high":820,"low":834,"close":901,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":901},"2025-12-29",-0.1,-4.44,1088300,{"date":963,"open":820,"high":373,"low":847,"close":964,"change":211,"percent_change":211,"volume":965,"transactions":9,"vwap":964},"2025-12-26",2.25,1406000,{"date":967,"open":964,"high":964,"low":968,"close":964,"change":195,"percent_change":969,"volume":970,"transactions":9,"vwap":964},"2025-12-24",2.23,0.45,814600,{"date":972,"open":901,"high":964,"low":901,"close":820,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":820},"2025-12-23",0.08,3.7,4167400,{"date":977,"open":869,"high":819,"low":869,"close":367,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":367},"2025-12-22",0.12,5.88,4244600,{"date":982,"open":842,"high":833,"low":869,"close":869,"change":204,"percent_change":983,"volume":984,"transactions":9,"vwap":869},"2025-12-19",-0.97,4095300,{"date":986,"open":886,"high":852,"low":987,"close":827,"change":185,"percent_change":988,"volume":989,"transactions":9,"vwap":827},"2025-12-18",2.02,2.49,1455200,{"date":991,"open":992,"high":827,"low":992,"close":909,"change":296,"percent_change":101,"volume":993,"transactions":9,"vwap":909},"2025-12-17",1.97,3374900,{"date":995,"open":910,"high":917,"low":916,"close":910,"change":19,"percent_change":996,"volume":997,"transactions":9,"vwap":910},"2025-12-16",-0.5,1777100,{"date":999,"open":886,"high":835,"low":916,"close":917,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":917},"2025-12-15",-0.04,-1.96,1428200,{"date":1004,"open":886,"high":852,"low":870,"close":869,"change":19,"percent_change":925,"volume":1005,"transactions":9,"vwap":869},"2025-12-12",1153900,{"date":1007,"open":869,"high":842,"low":987,"close":886,"change":195,"percent_change":52,"volume":1008,"transactions":9,"vwap":886},"2025-12-11",3192400,{"date":1010,"open":827,"high":835,"low":917,"close":869,"change":204,"percent_change":983,"volume":1011,"transactions":9,"vwap":869},"2025-12-10",7848400,{"date":1013,"open":886,"high":852,"low":886,"close":827,"change":296,"percent_change":1014,"volume":1015,"transactions":9,"vwap":827},"2025-12-09",0.98,2281700,{"date":1017,"open":917,"high":852,"low":910,"close":869,"change":185,"percent_change":1018,"volume":1019,"transactions":9,"vwap":869},"2025-12-08",2.51,1926300,{"date":1021,"open":917,"high":909,"low":992,"close":910,"change":19,"percent_change":996,"volume":1022,"transactions":9,"vwap":910},"2025-12-05",1029500,{"date":1024,"open":916,"high":987,"low":916,"close":917,"change":195,"percent_change":1025,"volume":1026,"transactions":9,"vwap":917},"2025-12-04",0.5,610000,{"date":1028,"open":881,"high":917,"low":916,"close":910,"change":195,"percent_change":1029,"volume":1030,"transactions":9,"vwap":910},"2025-12-03",0.51,953900,{"date":1032,"open":870,"high":835,"low":881,"close":881,"change":204,"percent_change":1033,"volume":1034,"transactions":9,"vwap":881},"2025-12-02",-1,3077400,{"date":1036,"open":1037,"high":869,"low":1037,"close":917,"change":195,"percent_change":1025,"volume":1038,"transactions":9,"vwap":917},"2025-12-01",1.93,1980100,{"date":1040,"open":992,"high":917,"low":876,"close":910,"change":1041,"percent_change":886,"volume":1042,"transactions":9,"vwap":910},"2025-11-28",0.04,981600,{"date":1044,"open":1045,"high":910,"low":1045,"close":876,"change":314,"percent_change":1046,"volume":1047,"transactions":9,"vwap":876},"2025-11-26",1.92,1.56,1933300,{"date":1049,"open":1050,"high":1045,"low":1051,"close":1045,"change":185,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1045},"2025-11-25",1.87,1.83,2.67,1165800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1050,"change":1041,"percent_change":821,"volume":1059,"transactions":9,"vwap":1050},"2025-11-24",1.82,1.89,1.81,2970000,{"date":1061,"open":1062,"high":1051,"low":1063,"close":1051,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1051},"2025-11-21",1.75,1.73,0.11,6.4,1662000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":321,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2025-11-20",1.79,1.85,1.72,-2.82,2603900,{"date":1075,"open":1076,"high":1077,"low":1062,"close":1076,"change":204,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2025-11-19",1.77,1.8,-1.12,1866300,{"date":1081,"open":1062,"high":1056,"low":1082,"close":1069,"change":211,"percent_change":211,"volume":1083,"transactions":9,"vwap":1069},"2025-11-18",1.74,3353100,{"date":1085,"open":1086,"high":1086,"low":1076,"close":1069,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1069},"2025-11-17",1.9,-0.11,-5.79,4033000,{"date":1091,"open":1092,"high":1086,"low":1056,"close":1086,"change":211,"percent_change":211,"volume":1093,"transactions":9,"vwap":1086},"2025-11-14",1.88,2620600,{"date":1095,"open":1096,"high":1096,"low":1070,"close":1086,"change":1000,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1086},"2025-11-13",1.94,-2.06,2396800,{"date":1100,"open":992,"high":881,"low":1101,"close":1096,"change":204,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1096},"2025-11-12",1.91,-1.02,3978300,{"date":1105,"open":876,"high":881,"low":1101,"close":916,"change":195,"percent_change":1029,"volume":1106,"transactions":9,"vwap":916},"2025-11-11",3019800,{"date":1108,"open":1101,"high":992,"low":1109,"close":876,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":876},"2025-11-10",1.86,0.07,3.72,2776900,{"date":1114,"open":1082,"high":1057,"low":1115,"close":1092,"change":828,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1092},"2025-11-07",1.7,5.62,2589200,{"date":1119,"open":1050,"high":987,"low":1120,"close":1121,"change":227,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2025-11-06",1.76,1.78,-1.66,3045400,{"date":1125,"open":1120,"high":1058,"low":1062,"close":1058,"change":1110,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1058},"2025-11-05",4.02,1999300,{"date":1129,"open":1121,"high":1056,"low":1082,"close":1082,"change":887,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1082},"2025-11-04",-3.33,1454000,{"date":1133,"open":1077,"high":1056,"low":1082,"close":1077,"change":19,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1077},"2025-11-03",-0.55,1905600,{"date":1137,"open":1056,"high":1138,"low":1121,"close":1058,"change":19,"percent_change":1134,"volume":1139,"transactions":9,"vwap":1058},"2025-10-31",1.84,2365400,{"date":1141,"open":1045,"high":1096,"low":1062,"close":1056,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1056},"2025-10-30",-0.12,-6.19,3831600,{"date":1146,"open":910,"high":870,"low":1037,"close":1096,"change":1000,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1096},"2025-10-29",-2.02,3616000,{"date":1150,"open":917,"high":870,"low":876,"close":881,"change":204,"percent_change":1033,"volume":1151,"transactions":9,"vwap":881},"2025-10-28",2586600,{"date":1153,"open":917,"high":987,"low":881,"close":917,"change":195,"percent_change":1025,"volume":1154,"transactions":9,"vwap":917},"2025-10-27",4436000,{"date":1156,"open":1057,"high":870,"low":1057,"close":910,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":910},"2025-10-24",0.13,6.99,6774800,{"date":1161,"open":1045,"high":876,"low":1070,"close":1109,"change":887,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1109},"2025-10-23",-3.12,2681000,{"date":1165,"open":1050,"high":1096,"low":1070,"close":1045,"change":1110,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1045},"2025-10-22",3.78,4439300,{"date":1169,"open":1109,"high":1086,"low":1070,"close":1070,"change":227,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1070},"2025-10-21",-1.6,3534600,{"date":1173,"open":1058,"high":876,"low":1069,"close":1092,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1092},"2025-10-20",0.18,10.59,15844600,{"date":1178,"open":1179,"high":1045,"low":1180,"close":1115,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1115},"2025-10-17",1.4,1.39,0.28,19.72,20857100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":941,"change":106,"percent_change":1189,"volume":1190,"transactions":9,"vwap":941},"2025-10-16",1.38,1.43,1.37,4.41,2428800,{"date":1192,"open":1193,"high":941,"low":1193,"close":1193,"change":195,"percent_change":157,"volume":1194,"transactions":9,"vwap":1193},"2025-10-15",1.36,1601900,{"date":1196,"open":25,"high":1193,"low":25,"close":1197,"change":185,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2025-10-14",1.35,3.85,1879600,{"date":1201,"open":1202,"high":1197,"low":1203,"close":1204,"change":211,"percent_change":211,"volume":1205,"transactions":9,"vwap":1204},"2025-10-13",1.32,1.29,1.3,1454600,{"date":1207,"open":1193,"high":1180,"low":1203,"close":1204,"change":887,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1204},"2025-10-10",-4.41,2265800,{"date":1211,"open":892,"high":1212,"low":81,"close":1193,"change":836,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1193},"2025-10-09",1.45,-4.9,3000100,{"date":1216,"open":1187,"high":1217,"low":1187,"close":1187,"change":211,"percent_change":211,"volume":1218,"transactions":9,"vwap":1187},"2025-10-08",1.48,1212700,{"date":1220,"open":1217,"high":1221,"low":1222,"close":1187,"change":321,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1187},"2025-10-07",1.5,1.41,-3.38,1819300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1217,"change":211,"percent_change":211,"volume":1230,"transactions":9,"vwap":1217},"2025-10-06",1.49,1.51,1.47,1004000,{"date":1232,"open":1233,"high":1234,"low":1217,"close":1217,"change":227,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1217},"2025-10-03",1.52,1.55,-1.99,2717200,{"date":1238,"open":1239,"high":1239,"low":1228,"close":1228,"change":321,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1228},"2025-10-02",1.57,-3.21,1990800,{"date":1243,"open":1244,"high":1244,"low":1228,"close":1046,"change":204,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1046},"2025-10-01",1.58,-1.27,1642800,{"date":1248,"open":1239,"high":1249,"low":1228,"close":1244,"change":195,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1244},"2025-09-30",1.59,0.64,2153900,{"date":1253,"open":1228,"high":1244,"low":1221,"close":1239,"change":911,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1239},"2025-09-29",6.08,3913600,{"date":1257,"open":1217,"high":1228,"low":1258,"close":1217,"change":19,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1217},"2025-09-26",1.46,-0.67,1981900,{"date":1262,"open":1233,"high":1046,"low":1229,"close":1227,"change":227,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1227},"2025-09-25",-1.97,2966200,{"date":1266,"open":1267,"high":1234,"low":1221,"close":1233,"change":211,"percent_change":211,"volume":1268,"transactions":9,"vwap":1233},"2025-09-24",1.53,1708500,{"date":1270,"open":1228,"high":1271,"low":1228,"close":1233,"change":195,"percent_change":135,"volume":1272,"transactions":9,"vwap":1233},"2025-09-23",1.61,3371400,{"date":1274,"open":1187,"high":1239,"low":941,"close":1228,"change":1064,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1228},"2025-09-22",7.86,8250200,{"date":1278,"open":1258,"high":1228,"low":1186,"close":1179,"change":887,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1179},"2025-09-19",-4.11,7073700,{"date":1282,"open":1180,"high":1217,"low":1188,"close":1258,"change":1110,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1258},"2025-09-18",5.04,6302000,{"date":1286,"open":1287,"high":1187,"low":1204,"close":1180,"change":828,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1180},"2025-09-17",1.31,7.75,7459500,{"date":1291,"open":81,"high":1197,"low":315,"close":1203,"change":321,"percent_change":388,"volume":1292,"transactions":9,"vwap":1203},"2025-09-16",8987400,{"date":1294,"open":1295,"high":81,"low":1204,"close":81,"change":314,"percent_change":1296,"volume":1297,"transactions":9,"vwap":81},"2025-09-15",1.33,2.29,2173400,{"date":1299,"open":1287,"high":1202,"low":1203,"close":1287,"change":204,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1287},"2025-09-12",-1.5,5133900,{"date":1303,"open":25,"high":1197,"low":681,"close":1295,"change":106,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1295},"2025-09-11",4.72,6588000,{"date":1307,"open":1197,"high":1197,"low":1308,"close":25,"change":836,"percent_change":1309,"volume":1310,"transactions":9,"vwap":25},"2025-09-10",1.24,-5.22,4980800,{"date":1312,"open":1197,"high":1187,"low":1202,"close":81,"change":227,"percent_change":1313,"volume":1314,"transactions":9,"vwap":81},"2025-09-09",-2.19,4814000,{"date":1316,"open":1197,"high":1186,"low":1202,"close":1188,"change":185,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1188},"2025-09-08",3.79,3736800,{"date":1320,"open":1203,"high":1197,"low":25,"close":1202,"change":314,"percent_change":203,"volume":1321,"transactions":9,"vwap":1202},"2025-09-05",2729400,{"date":1323,"open":315,"high":1287,"low":25,"close":1203,"change":195,"percent_change":130,"volume":1324,"transactions":9,"vwap":1203},"2025-09-04",900200,{"date":1326,"open":681,"high":1203,"low":1308,"close":315,"change":296,"percent_change":1249,"volume":1327,"transactions":9,"vwap":315},"2025-09-03",1642200,{"date":1329,"open":1330,"high":315,"low":1330,"close":681,"change":296,"percent_change":1271,"volume":1331,"transactions":9,"vwap":681},"2025-09-02",1.23,2159300,{"date":1333,"open":1308,"high":681,"low":1334,"close":1308,"change":204,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1308},"2025-08-29",1.22,-1.59,1763800,{"date":1338,"open":25,"high":25,"low":1330,"close":681,"change":19,"percent_change":1339,"volume":1340,"transactions":9,"vwap":681},"2025-08-28",-0.79,1078700,{"date":1342,"open":530,"high":315,"low":1330,"close":25,"change":195,"percent_change":1343,"volume":1344,"transactions":9,"vwap":25},"2025-08-27",0.79,2413600,{"date":1346,"open":681,"high":1203,"low":1308,"close":681,"change":211,"percent_change":211,"volume":1347,"transactions":9,"vwap":681},"2025-08-26",1897000,{"date":1349,"open":681,"high":1202,"low":681,"close":681,"change":204,"percent_change":1350,"volume":1351,"transactions":9,"vwap":681},"2025-08-25",-1.56,2557300,{"date":1353,"open":1354,"high":315,"low":1354,"close":315,"change":973,"percent_change":1355,"volume":1356,"transactions":9,"vwap":315},"2025-08-22",1.2,6.67,2995700,{"date":1358,"open":59,"high":1330,"low":59,"close":1354,"change":19,"percent_change":446,"volume":1359,"transactions":9,"vwap":1354},"2025-08-21",1335100,{"date":1361,"open":1334,"high":1334,"low":59,"close":1362,"change":211,"percent_change":211,"volume":1363,"transactions":9,"vwap":1362},"2025-08-20",1.21,4576600,{"date":1365,"open":1366,"high":1334,"low":1366,"close":1362,"change":1041,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1362},"2025-08-19",1.16,3.42,3010300,{"date":1370,"open":1371,"high":59,"low":1366,"close":1371,"change":19,"percent_change":205,"volume":1372,"transactions":9,"vwap":1371},"2025-08-18",1.17,1622900,{"date":1374,"open":1375,"high":1334,"low":1375,"close":1376,"change":314,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-08-15",1.14,1.18,2.61,5143400,{"date":1380,"open":1375,"high":1354,"low":1381,"close":1382,"change":204,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-08-14",1.12,1.15,-1.71,9469800,{"date":1386,"open":1387,"high":1371,"low":1387,"close":1371,"change":106,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1371},"2025-08-13",1.11,5.41,4333700,{"date":1391,"open":1392,"high":1381,"low":1393,"close":1387,"change":911,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1387},"2025-08-12",1.06,1.05,8.82,3016100,{"date":1397,"open":1398,"high":1399,"low":88,"close":88,"change":321,"percent_change":1400,"volume":1401,"transactions":9,"vwap":88},"2025-08-11",1.07,1.08,-4.67,2753800,{"date":1403,"open":1381,"high":115,"low":1393,"close":1398,"change":1000,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1398},"2025-08-08",-3.6,2195800,{"date":1407,"open":1387,"high":1375,"low":1408,"close":1387,"change":195,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1387},"2025-08-07",1.09,0.91,1531700,{"date":1412,"open":1382,"high":1371,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-08-06",1.1,-0.08,-6.78,1493000,{"date":1418,"open":115,"high":530,"low":1413,"close":1376,"change":973,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1376},"2025-08-05",7.27,5989600,{"date":1422,"open":1392,"high":1381,"low":1423,"close":1413,"change":973,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1413},"2025-08-04",1.03,7.84,9368700,{"date":1427,"open":1413,"high":1387,"low":45,"close":88,"change":1000,"percent_change":1428,"volume":1429,"transactions":9,"vwap":88},"2025-08-01",-3.77,7041900,{"date":1431,"open":1392,"high":1413,"low":1432,"close":1392,"change":204,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1392},"2025-07-31",1.04,-1.85,3890200,{"date":1436,"open":115,"high":115,"low":1392,"close":1399,"change":1000,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1399},"2025-07-30",-3.57,4438300,{"date":1440,"open":1381,"high":1375,"low":1392,"close":1381,"change":195,"percent_change":66,"volume":1441,"transactions":9,"vwap":1381},"2025-07-29",3716700,{"date":1443,"open":1381,"high":115,"low":1387,"close":1387,"change":19,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1387},"2025-07-28",-0.89,1296500,{"date":1447,"open":1375,"high":1382,"low":1387,"close":1381,"change":227,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1381},"2025-07-25",-2.61,792200,{"date":1451,"open":1371,"high":59,"low":1375,"close":1382,"change":1000,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1382},"2025-07-24",-3.36,853100,{"date":1455,"open":1375,"high":1334,"low":1375,"close":59,"change":106,"percent_change":1456,"volume":1457,"transactions":9,"vwap":59},"2025-07-23",5.31,4133600,{"date":1459,"open":1382,"high":1371,"low":1381,"close":115,"change":204,"percent_change":1460,"volume":1461,"transactions":9,"vwap":115},"2025-07-22",-1.74,3887100,{"date":1463,"open":1371,"high":1354,"low":1375,"close":1382,"change":227,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1382},"2025-07-21",-2.54,1995000,{"date":1467,"open":1362,"high":1334,"low":1371,"close":1376,"change":227,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1376},"2025-07-18",-2.48,1603000,{"date":1471,"open":1362,"high":530,"low":1354,"close":1362,"change":204,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1362},"2025-07-17",-1.63,1367600,{"date":1475,"open":1362,"high":1308,"low":1354,"close":1330,"change":1041,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1330},"2025-07-16",3.36,731000,{"date":1479,"open":1308,"high":681,"low":59,"close":59,"change":887,"percent_change":1480,"volume":1481,"transactions":9,"vwap":59},"2025-07-15",-4.8,1048300,{"date":1483,"open":1362,"high":530,"low":1362,"close":530,"change":314,"percent_change":1484,"volume":1485,"transactions":9,"vwap":530},"2025-07-14",2.46,1289000,{"date":1487,"open":1330,"high":315,"low":1362,"close":1334,"change":227,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1334},"2025-07-11",-2.4,1027200,{"date":1491,"open":1308,"high":25,"low":1334,"close":530,"change":296,"percent_change":1492,"volume":1493,"transactions":9,"vwap":530},"2025-07-10",1.63,1106100,{"date":1495,"open":59,"high":315,"low":59,"close":1330,"change":1041,"percent_change":1476,"volume":1496,"transactions":9,"vwap":1330},"2025-07-09",1643200,{"date":1498,"open":59,"high":1334,"low":59,"close":59,"change":195,"percent_change":297,"volume":1499,"transactions":9,"vwap":59},"2025-07-08",1540500,{"date":1501,"open":1330,"high":1308,"low":1376,"close":1376,"change":887,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1376},"2025-07-07",-4.84,1438900,{"date":1505,"open":1308,"high":1308,"low":1362,"close":1308,"change":195,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1308},"2025-07-03",0.81,618700,{"date":1509,"open":59,"high":1308,"low":1371,"close":1330,"change":185,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1330},"2025-07-02",4.24,2205000,{"date":1513,"open":1371,"high":59,"low":1371,"close":1376,"change":195,"percent_change":297,"volume":1514,"transactions":9,"vwap":1376},"2025-07-01",1656100,{"date":1516,"open":1334,"high":1334,"low":1382,"close":1371,"change":227,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1371},"2025-06-30",-2.5,1696500,{"date":1520,"open":59,"high":1334,"low":1371,"close":1354,"change":195,"percent_change":333,"volume":1521,"transactions":9,"vwap":1354},"2025-06-27",52268500,{"date":1523,"open":1366,"high":1334,"low":1382,"close":59,"change":314,"percent_change":1524,"volume":1525,"transactions":9,"vwap":59},"2025-06-26",2.59,3011000,{"date":1527,"open":1366,"high":59,"low":1382,"close":1366,"change":211,"percent_change":211,"volume":1528,"transactions":9,"vwap":1366},"2025-06-25",2535600,{"date":1530,"open":59,"high":1354,"low":1366,"close":1366,"change":211,"percent_change":211,"volume":1531,"transactions":9,"vwap":1366},"2025-06-24",5547400,{"date":1533,"open":1381,"high":59,"low":1408,"close":1366,"change":1041,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1366},"2025-06-23",3.57,4658300,{"date":1537,"open":1381,"high":1371,"low":1413,"close":1381,"change":296,"percent_change":1056,"volume":1538,"transactions":9,"vwap":1381},"2025-06-20",6474100,{"date":1540,"open":1413,"high":115,"low":1399,"close":1413,"change":211,"percent_change":211,"volume":1541,"transactions":9,"vwap":1413},"2025-06-18",3163300,{"date":1543,"open":115,"high":1382,"low":1413,"close":1413,"change":321,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1413},"2025-06-17",-4.35,3252200,{"date":1547,"open":1387,"high":1382,"low":1387,"close":1382,"change":185,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1382},"2025-06-16",4.55,1591900,{"date":1551,"open":1381,"high":1375,"low":1399,"close":1413,"change":887,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1413},"2025-06-13",-5.17,3572700,{"date":1555,"open":1381,"high":1366,"low":1381,"close":1366,"change":195,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1366},"2025-06-12",0.87,1366800,{"date":1559,"open":1376,"high":59,"low":1375,"close":1382,"change":227,"percent_change":1464,"volume":1560,"transactions":9,"vwap":1382},"2025-06-11",1791400,{"date":1562,"open":1382,"high":59,"low":115,"close":1376,"change":1041,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1376},"2025-06-10",3.51,1965500,{"date":1566,"open":1382,"high":1366,"low":1381,"close":1375,"change":211,"percent_change":211,"volume":1567,"transactions":9,"vwap":1375},"2025-06-09",1400100,{"date":1569,"open":1387,"high":1371,"low":1408,"close":1375,"change":185,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1375},"2025-06-06",4.59,1493300,{"date":1573,"open":1399,"high":1413,"low":1393,"close":1408,"change":211,"percent_change":211,"volume":1574,"transactions":9,"vwap":1408},"2025-06-05",1535200,{"date":1576,"open":115,"high":1366,"low":1399,"close":1408,"change":19,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1408},"2025-06-04",-0.91,2987700,{"date":1580,"open":1392,"high":1387,"low":1432,"close":1413,"change":185,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1413},"2025-06-03",4.76,1604800,{"date":1584,"open":1392,"high":1398,"low":1423,"close":1393,"change":204,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1393},"2025-06-02",-1.87,1477900,{"date":1588,"open":1393,"high":1399,"low":1423,"close":1398,"change":211,"percent_change":211,"volume":1589,"transactions":9,"vwap":1398},"2025-05-30",1779200,{"date":1591,"open":1408,"high":1413,"low":1393,"close":1398,"change":195,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1398},"2025-05-29",0.94,1845300,{"date":1595,"open":1399,"high":1408,"low":1432,"close":1392,"change":204,"percent_change":1433,"volume":1596,"transactions":9,"vwap":1392},"2025-05-28",1590400,{"date":1598,"open":1408,"high":1413,"low":1432,"close":1399,"change":211,"percent_change":211,"volume":1599,"transactions":9,"vwap":1399},"2025-05-27",2195600,{"date":1601,"open":1399,"high":1387,"low":1393,"close":1399,"change":227,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1399},"2025-05-23",-2.7,1437100,{"date":1605,"open":1381,"high":1375,"low":1399,"close":1387,"change":19,"percent_change":1444,"volume":1606,"transactions":9,"vwap":1387},"2025-05-22",1277600,{"date":1608,"open":1366,"high":1371,"low":1387,"close":1381,"change":321,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1381},"2025-05-21",-4.27,1689700,{"date":1612,"open":1382,"high":1354,"low":115,"close":1371,"change":195,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1371},"2025-05-20",0.86,1569200,{"date":1616,"open":1366,"high":1376,"low":115,"close":1366,"change":204,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1366},"2025-05-19",-1.69,1468300,{"date":1620,"open":1354,"high":1334,"low":1366,"close":1376,"change":204,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1376},"2025-05-16",-1.67,1550400,{"date":1624,"open":1376,"high":1334,"low":1366,"close":1354,"change":296,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1354},"2025-05-15",1.69,2664200,{"date":1628,"open":1371,"high":59,"low":1375,"close":1376,"change":195,"percent_change":297,"volume":1629,"transactions":9,"vwap":1376},"2025-05-14",2254400,{"date":1631,"open":1371,"high":1362,"low":1382,"close":1371,"change":296,"percent_change":1082,"volume":1632,"transactions":9,"vwap":1371},"2025-05-13",2021600,{"date":1634,"open":1366,"high":1376,"low":115,"close":1382,"change":314,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1382},"2025-05-12",2.68,2370100,{"date":1638,"open":1408,"high":115,"low":1398,"close":1381,"change":1041,"percent_change":974,"volume":1639,"transactions":9,"vwap":1381},"2025-05-09",1842300,{"date":1641,"open":1413,"high":1381,"low":1398,"close":1399,"change":204,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1399},"2025-05-08",-1.82,2187900,{"date":1645,"open":1387,"high":1375,"low":1399,"close":1413,"change":195,"percent_change":822,"volume":1646,"transactions":9,"vwap":1413},"2025-05-07",2013200,{"date":1648,"open":1399,"high":1413,"low":1393,"close":1408,"change":195,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1408},"2025-05-06",0.93,1012600,{"date":1652,"open":1392,"high":1381,"low":1393,"close":1399,"change":211,"percent_change":211,"volume":1653,"transactions":9,"vwap":1399},"2025-05-05",864100,{"date":1655,"open":1432,"high":1408,"low":1432,"close":1399,"change":1041,"percent_change":1198,"volume":1656,"transactions":9,"vwap":1399},"2025-05-02",2053800,{"date":1658,"open":1399,"high":1371,"low":45,"close":1432,"change":106,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1432},"2025-05-01",6.12,1824400,{"date":1662,"open":88,"high":1423,"low":1663,"close":1664,"change":887,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-04-30",0.97000003,0.98000002,-5.77,1948200,{"date":1668,"open":88,"high":1399,"low":88,"close":1432,"change":296,"percent_change":916,"volume":1669,"transactions":9,"vwap":1432},"2025-04-29",1440700,{"date":1671,"open":88,"high":1393,"low":1672,"close":88,"change":211,"percent_change":211,"volume":1673,"transactions":9,"vwap":88},"2025-04-28",0.99000001,1381000,{"date":1675,"open":1423,"high":1432,"low":1663,"close":88,"change":19,"percent_change":983,"volume":1676,"transactions":9,"vwap":88},"2025-04-25",1600500,{"date":1678,"open":88,"high":1423,"low":1672,"close":1423,"change":314,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1423},"2025-04-24",3,1534800,{"date":1682,"open":1663,"high":1393,"low":1663,"close":45,"change":296,"percent_change":869,"volume":1683,"transactions":9,"vwap":45},"2025-04-23",1737400,{"date":178,"open":1664,"high":1672,"low":174,"close":1664,"change":211,"percent_change":211,"volume":1685,"transactions":9,"vwap":1664},1401200]