[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNDT":3,"homepage-market-summary":30,"stock-historical-CNDT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CNDT","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},"Conduent Incorporated Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Conduent Inc acts as a provider of business process services with expertise in transaction-intensive processing, analytics, and automation. The company provides industry-focused service offerings in growth markets such as Healthcare and Transportation, as well as provides multi-industry services such as transaction processing, customer care, and payment services. It operates through three segments, namely Commercial Industries, which is the key revenue-driving segment, Government Services, and Transportation. The group operates its business in the United States, Europe, and Other areas, of which the majority of revenue is generated in the United States.","51,000","Florham Park, NJ",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.65,1.7,1.565,1.64,0.01,0.61,1902039.086953,7393,1.6467,2.8,1.15,1285624.685178348,30.3,2464,{"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":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2.98,1244672,454305171.294587,-16.67,"2025-04-22",[182,183,193,202,211,221,227,236,243,252,259,267,274,280,288,294,300,306,315,324,335,343,353,359,368,375,381,387,393,398,404,412,421,430,438,445,454,460,466,475,483,488,495,502,509,514,522,528,535,541,547,553,561,567,573,579,583,588,592,595,600,605,609,613,617,621,625,631,634,638,643,648,652,659,665,670,674,679,685,690,695,699,703,708,712,716,721,726,730,734,740,745,752,756,760,765,769,773,777,782,787,792,797,802,807,812,815,820,823,827,831,834,838,842,846,850,855,859,863,868,872,877,882,886,891,895,899,903,909,913,917,922,927,932,939,944,950,955,959,963,967,971,976,980,984,988,993,997,1001,1005,1008,1012,1017,1021,1024,1029,1033,1036,1040,1045,1050,1057,1062,1065,1069,1074,1078,1083,1087,1091,1094,1098,1102,1106,1110,1114,1118,1123,1129,1136,1143,1149,1154,1158,1162,1167,1171,1176,1180,1185,1189,1194,1199,1203,1207,1210,1215,1219,1224,1228,1231,1234,1239,1243,1248,1251,1256,1261,1264,1268,1273,1277,1281,1285,1289,1293,1296,1301,1306,1310,1314,1317,1323,1328,1331,1335,1340,1348,1354,1360,1365,1369,1375,1381,1389,1395,1402,1407,1411,1415,1420,1424,1428,1431,1436,1441,1447,1453,1461,1467,1473,1477,1482,1486,1492,1497,1503,1509,1513,1517,1522,1526,1531,1535,1539,1545,1551,1556,1559,1563,1566,1569,1574,1578,1581,1585,1590,1595,1599,1603,1608,1612,1616,1621,1627,1632,1637,1643,1647,1652,1656,1659,1664,1668,1671,1676,1682,1686,1689,1692,1696,1700,1703,1707,1711,1716,1719,1723,1728,1732,1735,1738,1742,1745,1749,1753,1756,1760,1763,1767,1771,1774,1777,1782,1786,1790,1794,1799,1802,1807,1811,1814,1819,1823,1826,1828,1833,1840,1845,1849,1854,1858,1864,1868,1873,1877,1879,1882,1885,1891,1895,1898,1902,1908,1911,1916,1920,1924,1927,1930,1934,1938,1942,1945,1949],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",1.56,1.665,1.52,0.08,5.13,2227952.839197,10275,1.6083,{"date":194,"open":195,"high":196,"low":185,"close":185,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.61,1.67,-0.02,-1.27,1577006.242075,6463,1.6078,{"date":203,"open":204,"high":195,"low":205,"close":206,"change":20,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",1.6,1.555,1.58,0.64,820717.74867,3953,1.5807,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.63,1.55,1.57,-0.07,-4.27,1125434.895658,4618,1.5937,{"date":222,"open":19,"high":223,"low":213,"close":19,"change":20,"percent_change":21,"volume":224,"transactions":225,"vwap":226},"2026-09-25",1.715,1086451.704139,5607,1.6674,{"date":228,"open":213,"high":229,"low":230,"close":213,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",1.645,1.575,0.03,1.88,824164.973442,5003,1.6096,{"date":237,"open":16,"high":16,"low":204,"close":204,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",-0.05,-3.03,740539.456274,4158,1.6085,{"date":244,"open":19,"high":245,"low":246,"close":16,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",1.68,1.605,0.02,1.23,1261130.098233,4628,1.6439,{"date":253,"open":254,"high":186,"low":195,"close":213,"change":247,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",1.62,1.24,816351.515466,3625,1.6378,{"date":260,"open":261,"high":261,"low":195,"close":195,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",1.69,-0.09,-5.29,2726768.148015,4857,1.6179,{"date":268,"open":19,"high":269,"low":195,"close":17,"change":188,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",1.73,4.94,752726.499599,6190,1.6862,{"date":275,"open":16,"high":196,"low":246,"close":254,"change":197,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",-1.22,966752.075251,6128,1.6258,{"date":281,"open":206,"high":282,"low":283,"close":19,"change":107,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",1.66,1.535,3.8,833367.913437,4696,1.6084,{"date":289,"open":214,"high":254,"low":290,"close":206,"change":20,"percent_change":207,"volume":291,"transactions":292,"vwap":293},"2026-09-14",1.53,905015.171872,5358,1.5766,{"date":295,"open":206,"high":195,"low":187,"close":215,"change":112,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-11",-0.63,1034206.870669,4909,1.5504,{"date":301,"open":206,"high":302,"low":290,"close":206,"change":112,"percent_change":296,"volume":303,"transactions":304,"vwap":305},"2026-09-10",1.595,762147.273577,5350,1.5655,{"date":307,"open":282,"high":308,"low":206,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-09",1.75,1.59,-0.06,-3.64,1192700.843787,5778,1.6727,{"date":316,"open":317,"high":318,"low":213,"close":16,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-08",1.92,1.945,-0.29,-14.95,1988044.723236,10646,1.7357,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-04",1.9,1.959,1.835,1.94,0.05,2.65,680752.539406,5970,1.9285,{"date":336,"open":326,"high":337,"low":232,"close":338,"change":339,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",2.01,1.89,0,1355064.162208,8954,1.9197,{"date":344,"open":345,"high":346,"low":347,"close":338,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-02",1.8,1.905,1.785,0.09,5,1249555.597638,7990,1.8701,{"date":354,"open":269,"high":355,"low":269,"close":345,"change":188,"percent_change":96,"volume":356,"transactions":357,"vwap":358},"2026-09-01",1.82,1133729.946928,7286,1.7899,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":339,"percent_change":339,"volume":365,"transactions":366,"vwap":367},"2026-08-31",1.71,1.745,1.685,1.72,925594.769967,4923,1.7166,{"date":369,"open":308,"high":370,"low":361,"close":364,"change":197,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-28",1.77,-1.15,550755.879564,4512,1.7301,{"date":376,"open":196,"high":308,"low":196,"close":377,"change":107,"percent_change":378,"volume":379,"transactions":257,"vwap":380},"2026-08-27",1.74,3.57,522734.759686,1.7174,{"date":382,"open":213,"high":261,"low":246,"close":245,"change":330,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-26",3.07,594825.89666,3565,1.6495,{"date":388,"open":195,"high":16,"low":389,"close":213,"change":247,"percent_change":255,"volume":390,"transactions":391,"vwap":392},"2026-08-25",1.6099,390864.586785,3085,1.6283,{"date":394,"open":195,"high":186,"low":246,"close":195,"change":339,"percent_change":339,"volume":395,"transactions":396,"vwap":397},"2026-08-24",550584.68388,4326,1.6276,{"date":399,"open":214,"high":195,"low":290,"close":195,"change":107,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-21",3.87,821388.016002,4476,1.5797,{"date":405,"open":406,"high":309,"low":407,"close":214,"change":348,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-20",1.47,1.45,6.16,1896721.73033,8160,1.5293,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":231,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-19",1.44,1.51,1.46,2.1,999087.205691,4568,1.4746,{"date":422,"open":416,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-18",1.495,1.43,-0.03,-2.05,822551.104793,4270,1.453,{"date":431,"open":432,"high":187,"low":433,"close":416,"change":310,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-17",1.5,1.455,-3.95,1052506.597317,5013,1.4799,{"date":439,"open":195,"high":229,"low":432,"close":187,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-14",-0.1,-6.17,1003673.820756,5883,1.5478,{"date":446,"open":447,"high":448,"low":187,"close":254,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-13",1.54,1.635,0.07,4.52,1121297.436673,5815,1.5836,{"date":455,"open":214,"high":309,"low":187,"close":214,"change":425,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-12",-1.9,1139657.898185,4980,1.5451,{"date":461,"open":290,"high":254,"low":432,"close":206,"change":247,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-11",1.28,1270527.236394,6926,1.5467,{"date":467,"open":468,"high":229,"low":469,"close":185,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-10",1.49,1.48,-0.14,-8.24,1721442.693394,9692,1.5571,{"date":476,"open":477,"high":478,"low":261,"close":17,"change":238,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-07",1.76,1.805,-2.86,970024.700084,7214,1.7555,{"date":484,"open":364,"high":370,"low":261,"close":308,"change":231,"percent_change":377,"volume":485,"transactions":486,"vwap":487},"2026-08-06",686401.544769,4688,1.7355,{"date":489,"open":308,"high":490,"low":361,"close":364,"change":310,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-05",1.78,-3.37,800712.711657,5110,1.7453,{"date":496,"open":364,"high":497,"low":361,"close":490,"change":330,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-04",1.79,2.89,1309628.882434,5777,1.7589,{"date":503,"open":215,"high":477,"low":215,"close":269,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-03",0.16,10.19,1592030.384932,7498,1.6809,{"date":510,"open":204,"high":195,"low":447,"close":215,"change":112,"percent_change":296,"volume":511,"transactions":512,"vwap":513},"2026-07-31",547375.432198,4516,1.5706,{"date":515,"open":16,"high":516,"low":517,"close":206,"change":238,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-30",1.655,1.561,-3.07,386661.48918,2297,1.5861,{"date":523,"open":195,"high":245,"low":309,"close":213,"change":20,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-29",0.62,733895.138589,3476,1.6391,{"date":529,"open":290,"high":516,"low":187,"close":254,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-28",0.11,7.28,1048692.303752,5349,1.6149,{"date":536,"open":415,"high":215,"low":432,"close":415,"change":231,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-27",2.03,835765.018096,4085,1.534,{"date":542,"open":414,"high":290,"low":414,"close":469,"change":247,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-24",1.37,658389.189878,3760,1.4908,{"date":548,"open":432,"high":290,"low":414,"close":416,"change":238,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-23",-3.31,782324.394332,3100,1.4644,{"date":554,"open":214,"high":206,"low":555,"close":415,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-22",1.4944,-0.04,-2.58,695039.146552,2605,1.5138,{"date":562,"open":206,"high":302,"low":187,"close":214,"change":238,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-21",-3.12,692139.138845,3450,1.5521,{"date":568,"open":19,"high":19,"low":230,"close":204,"change":197,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-20",-1.23,899357.177482,5510,1.6034,{"date":574,"open":575,"high":254,"low":575,"close":254,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":254},"2026-07-17",1.544,0.04,2.53,726500,{"date":580,"open":187,"high":195,"low":415,"close":206,"change":107,"percent_change":581,"volume":582,"transactions":9,"vwap":206},"2026-07-16",3.95,685100,{"date":584,"open":447,"high":585,"low":432,"close":187,"change":197,"percent_change":586,"volume":587,"transactions":9,"vwap":187},"2026-07-15",1.615,-1.3,782600,{"date":589,"open":290,"high":204,"low":415,"close":447,"change":20,"percent_change":590,"volume":591,"transactions":9,"vwap":447},"2026-07-14",0.65,1751700,{"date":593,"open":415,"high":204,"low":468,"close":290,"change":20,"percent_change":137,"volume":594,"transactions":9,"vwap":290},"2026-07-13",948900,{"date":596,"open":432,"high":290,"low":597,"close":187,"change":247,"percent_change":598,"volume":599,"transactions":9,"vwap":187},"2026-07-10",1.484,1.33,338800,{"date":601,"open":187,"high":214,"low":602,"close":432,"change":425,"percent_change":603,"volume":604,"transactions":9,"vwap":432},"2026-07-09",1.485,-1.96,586500,{"date":606,"open":447,"high":205,"low":432,"close":290,"change":556,"percent_change":607,"volume":608,"transactions":9,"vwap":290},"2026-07-08",-2.55,656100,{"date":610,"open":214,"high":448,"low":187,"close":215,"change":576,"percent_change":611,"volume":612,"transactions":9,"vwap":215},"2026-07-07",2.61,871600,{"date":614,"open":432,"high":302,"low":406,"close":290,"change":247,"percent_change":615,"volume":616,"transactions":9,"vwap":290},"2026-07-06",1.32,898600,{"date":618,"open":468,"high":447,"low":406,"close":415,"change":576,"percent_change":619,"volume":620,"transactions":9,"vwap":415},"2026-07-02",2.72,738100,{"date":622,"open":407,"high":195,"low":424,"close":406,"change":20,"percent_change":623,"volume":624,"transactions":9,"vwap":406},"2026-07-01",0.68,1209400,{"date":626,"open":543,"high":406,"low":627,"close":416,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":416},"2026-06-30",1.255,0.18,14.06,4216200,{"date":632,"open":615,"high":82,"low":462,"close":462,"change":556,"percent_change":239,"volume":633,"transactions":9,"vwap":462},"2026-06-29",1031300,{"date":635,"open":636,"high":543,"low":636,"close":615,"change":247,"percent_change":447,"volume":637,"transactions":9,"vwap":615},"2026-06-26",1.3,3147900,{"date":639,"open":598,"high":640,"low":636,"close":636,"change":425,"percent_change":641,"volume":642,"transactions":9,"vwap":636},"2026-06-25",1.35,-2.26,539000,{"date":644,"open":82,"high":645,"low":646,"close":598,"change":339,"percent_change":339,"volume":647,"transactions":9,"vwap":598},"2026-06-24",1.36,1.31,743600,{"date":649,"open":636,"high":650,"low":636,"close":598,"change":247,"percent_change":290,"volume":651,"transactions":9,"vwap":598},"2026-06-23",1.375,935300,{"date":653,"open":654,"high":655,"low":656,"close":646,"change":262,"percent_change":657,"volume":658,"transactions":9,"vwap":646},"2026-06-22",1.38,1.388,1.29,-6.43,1229100,{"date":660,"open":414,"high":433,"low":661,"close":662,"change":425,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-06-18",1.39,1.4,-2.1,4016200,{"date":666,"open":424,"high":667,"low":668,"close":424,"change":339,"percent_change":339,"volume":669,"transactions":9,"vwap":424},"2026-06-17",1.505,1.42,724700,{"date":671,"open":415,"high":415,"low":668,"close":424,"change":238,"percent_change":672,"volume":673,"transactions":9,"vwap":424},"2026-06-16",-3.38,607600,{"date":675,"open":424,"high":214,"low":676,"close":469,"change":188,"percent_change":677,"volume":678,"transactions":9,"vwap":469},"2026-06-15",1.405,5.71,1322400,{"date":680,"open":645,"high":681,"low":682,"close":662,"change":107,"percent_change":683,"volume":684,"transactions":9,"vwap":662},"2026-06-12",1.425,1.335,4.48,1015500,{"date":686,"open":645,"high":654,"low":687,"close":82,"change":112,"percent_change":688,"volume":689,"transactions":9,"vwap":82},"2026-06-11",1.305,-0.74,1071800,{"date":691,"open":692,"high":424,"low":682,"close":640,"change":310,"percent_change":693,"volume":694,"transactions":9,"vwap":640},"2026-06-10",1.41,-4.26,1249300,{"date":696,"open":424,"high":406,"low":645,"close":692,"change":425,"percent_change":697,"volume":698,"transactions":9,"vwap":692},"2026-06-09",-2.08,1405500,{"date":700,"open":185,"high":185,"low":424,"close":414,"change":262,"percent_change":701,"volume":702,"transactions":9,"vwap":414},"2026-06-08",-5.88,1298300,{"date":704,"open":196,"high":705,"low":290,"close":290,"change":470,"percent_change":706,"volume":707,"transactions":9,"vwap":290},"2026-06-05",1.675,-8.38,1059100,{"date":709,"open":254,"high":377,"low":254,"close":196,"change":107,"percent_change":710,"volume":711,"transactions":9,"vwap":196},"2026-06-04",3.73,915400,{"date":713,"open":361,"high":361,"low":206,"close":195,"change":440,"percent_change":714,"volume":715,"transactions":9,"vwap":195},"2026-06-03",-5.85,1031100,{"date":717,"open":377,"high":477,"low":718,"close":361,"change":556,"percent_change":719,"volume":720,"transactions":9,"vwap":361},"2026-06-02",1.625,-2.29,1850000,{"date":722,"open":17,"high":345,"low":723,"close":308,"change":247,"percent_change":724,"volume":725,"transactions":9,"vwap":308},"2026-06-01",1.674,1.16,1458500,{"date":727,"open":490,"high":490,"low":363,"close":269,"change":310,"percent_change":728,"volume":729,"transactions":9,"vwap":269},"2026-05-29",-3.35,1067700,{"date":731,"open":497,"high":497,"low":364,"close":497,"change":20,"percent_change":732,"volume":733,"transactions":9,"vwap":497},"2026-05-28",0.56,1047100,{"date":735,"open":477,"high":736,"low":737,"close":490,"change":112,"percent_change":738,"volume":739,"transactions":9,"vwap":490},"2026-05-27",1.83,1.755,-0.56,1301800,{"date":741,"open":338,"high":742,"low":370,"close":497,"change":262,"percent_change":743,"volume":744,"transactions":9,"vwap":497},"2026-05-26",1.98,-4.79,1575500,{"date":746,"open":747,"high":748,"low":362,"close":232,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":232},"2026-05-22",1.91,1.95,0.28,17.5,4135200,{"date":753,"open":415,"high":195,"low":468,"close":204,"change":188,"percent_change":754,"volume":755,"transactions":9,"vwap":204},"2026-05-21",5.26,1458100,{"date":757,"open":424,"high":214,"low":662,"close":187,"change":188,"percent_change":758,"volume":759,"transactions":9,"vwap":187},"2026-05-20",5.56,1377900,{"date":761,"open":290,"high":214,"low":414,"close":414,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":414},"2026-05-19",-0.11,-7.1,1209500,{"date":766,"open":424,"high":185,"low":662,"close":214,"change":504,"percent_change":767,"volume":768,"transactions":9,"vwap":214},"2026-05-18",11.51,1290400,{"date":770,"open":668,"high":414,"low":682,"close":661,"change":238,"percent_change":771,"volume":772,"transactions":9,"vwap":661},"2026-05-15",-3.47,1862400,{"date":774,"open":424,"high":187,"low":775,"close":414,"change":339,"percent_change":339,"volume":776,"transactions":9,"vwap":414},"2026-05-14",1.385,1611600,{"date":778,"open":432,"high":779,"low":662,"close":414,"change":238,"percent_change":780,"volume":781,"transactions":9,"vwap":414},"2026-05-13",1.509,-3.36,1446900,{"date":783,"open":308,"high":337,"low":662,"close":468,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":468},"2026-05-12",-0.21,-12.35,3571400,{"date":788,"open":490,"high":789,"low":17,"close":17,"change":310,"percent_change":790,"volume":791,"transactions":9,"vwap":17},"2026-05-11",1.789,-3.41,1444200,{"date":793,"open":345,"high":355,"low":794,"close":477,"change":216,"percent_change":795,"volume":796,"transactions":9,"vwap":477},"2026-05-08",1.691,-3.83,1088400,{"date":798,"open":370,"high":799,"low":370,"close":736,"change":188,"percent_change":800,"volume":801,"transactions":9,"vwap":736},"2026-05-07",1.84,4.57,789800,{"date":803,"open":308,"high":804,"low":269,"close":308,"change":20,"percent_change":805,"volume":806,"transactions":9,"vwap":308},"2026-05-06",1.767,0.57,779400,{"date":808,"open":361,"high":809,"low":17,"close":377,"change":576,"percent_change":810,"volume":811,"transactions":9,"vwap":377},"2026-05-05",1.81,2.35,1624500,{"date":813,"open":269,"high":737,"low":261,"close":17,"change":238,"percent_change":479,"volume":814,"transactions":9,"vwap":17},"2026-05-04",965100,{"date":816,"open":361,"high":477,"low":817,"close":308,"change":576,"percent_change":818,"volume":819,"transactions":9,"vwap":308},"2026-05-01",1.702,2.34,736400,{"date":821,"open":245,"high":269,"low":245,"close":361,"change":339,"percent_change":339,"volume":822,"transactions":9,"vwap":361},"2026-04-30",1046500,{"date":824,"open":261,"high":269,"low":282,"close":361,"change":112,"percent_change":825,"volume":826,"transactions":9,"vwap":361},"2026-04-29",-0.58,839600,{"date":828,"open":361,"high":377,"low":17,"close":364,"change":247,"percent_change":829,"volume":830,"transactions":9,"vwap":364},"2026-04-28",1.18,521700,{"date":832,"open":361,"high":370,"low":17,"close":17,"change":339,"percent_change":339,"volume":833,"transactions":9,"vwap":17},"2026-04-27",812000,{"date":835,"open":282,"high":836,"low":282,"close":17,"change":247,"percent_change":60,"volume":837,"transactions":9,"vwap":17},"2026-04-24",1.725,904000,{"date":839,"open":19,"high":361,"low":213,"close":245,"change":247,"percent_change":840,"volume":841,"transactions":9,"vwap":245},"2026-04-23",1.2,907700,{"date":843,"open":308,"high":370,"low":19,"close":282,"change":310,"percent_change":844,"volume":845,"transactions":9,"vwap":282},"2026-04-22",-3.49,1187800,{"date":847,"open":477,"high":328,"low":17,"close":364,"change":425,"percent_change":848,"volume":849,"transactions":9,"vwap":364},"2026-04-21",-1.71,1112500,{"date":851,"open":254,"high":477,"low":246,"close":308,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":308},"2026-04-20",0.12,7.36,1099500,{"date":856,"open":204,"high":19,"low":185,"close":213,"change":576,"percent_change":857,"volume":858,"transactions":9,"vwap":213},"2026-04-17",2.52,1145900,{"date":860,"open":214,"high":204,"low":290,"close":309,"change":330,"percent_change":861,"volume":862,"transactions":9,"vwap":309},"2026-04-16",3.25,881300,{"date":864,"open":865,"high":215,"low":468,"close":447,"change":576,"percent_change":866,"volume":867,"transactions":9,"vwap":447},"2026-04-15",1.502,2.67,830900,{"date":869,"open":407,"high":415,"low":407,"close":432,"change":107,"percent_change":870,"volume":871,"transactions":9,"vwap":432},"2026-04-14",4.17,747000,{"date":873,"open":654,"high":874,"low":654,"close":414,"change":576,"percent_change":875,"volume":876,"transactions":9,"vwap":414},"2026-04-13",1.515,2.86,2040700,{"date":878,"open":406,"high":468,"low":661,"close":662,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":662},"2026-04-10",-0.08,-5.41,1087600,{"date":883,"open":692,"high":469,"low":661,"close":469,"change":330,"percent_change":884,"volume":885,"transactions":9,"vwap":469},"2026-04-09",3.5,994800,{"date":887,"open":602,"high":468,"low":888,"close":424,"change":231,"percent_change":889,"volume":890,"transactions":9,"vwap":424},"2026-04-08",1.395,2.14,1396100,{"date":892,"open":668,"high":407,"low":640,"close":662,"change":556,"percent_change":893,"volume":894,"transactions":9,"vwap":662},"2026-04-07",-2.78,1180000,{"date":896,"open":661,"high":406,"low":654,"close":414,"change":330,"percent_change":897,"volume":898,"transactions":9,"vwap":414},"2026-04-06",3.6,1276400,{"date":900,"open":636,"high":662,"low":656,"close":661,"change":107,"percent_change":901,"volume":902,"transactions":9,"vwap":661},"2026-04-02",4.51,830500,{"date":904,"open":905,"high":645,"low":906,"close":598,"change":330,"percent_change":907,"volume":908,"transactions":9,"vwap":598},"2026-04-01",1.295,1.27,3.91,1351000,{"date":910,"open":640,"high":543,"low":911,"close":462,"change":556,"percent_change":239,"volume":912,"transactions":9,"vwap":462},"2026-03-31",1.26,1600200,{"date":914,"open":906,"high":82,"low":906,"close":615,"change":330,"percent_change":915,"volume":916,"transactions":9,"vwap":615},"2026-03-30",3.94,1034000,{"date":918,"open":911,"high":905,"low":919,"close":906,"change":112,"percent_change":920,"volume":921,"transactions":9,"vwap":906},"2026-03-27",1.22,-0.78,2163700,{"date":923,"open":919,"high":656,"low":924,"close":462,"change":576,"percent_change":925,"volume":926,"transactions":9,"vwap":462},"2026-03-26",1.205,3.23,1750000,{"date":928,"open":906,"high":615,"low":929,"close":255,"change":112,"percent_change":930,"volume":931,"transactions":9,"vwap":255},"2026-03-25",1.212,-0.8,854700,{"date":933,"open":906,"high":934,"low":935,"close":936,"change":425,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-03-24",1.282,1.215,1.25,-2.34,1262000,{"date":940,"open":936,"high":615,"low":941,"close":462,"change":188,"percent_change":942,"volume":943,"transactions":9,"vwap":462},"2026-03-23",1.21,6.67,1772400,{"date":945,"open":840,"high":946,"low":947,"close":840,"change":112,"percent_change":948,"volume":949,"transactions":9,"vwap":840},"2026-03-20",1.235,1.17,-0.83,2895400,{"date":951,"open":724,"high":952,"low":724,"close":941,"change":330,"percent_change":953,"volume":954,"transactions":9,"vwap":941},"2026-03-19",1.245,4.31,1788600,{"date":956,"open":248,"high":248,"low":26,"close":724,"change":879,"percent_change":957,"volume":958,"transactions":9,"vwap":724},"2026-03-18",-6.45,1677400,{"date":960,"open":961,"high":646,"low":919,"close":255,"change":339,"percent_change":339,"volume":962,"transactions":9,"vwap":255},"2026-03-17",1.265,1097200,{"date":964,"open":656,"high":636,"low":248,"close":255,"change":238,"percent_change":965,"volume":966,"transactions":9,"vwap":255},"2026-03-16",-3.88,1428800,{"date":968,"open":911,"high":615,"low":248,"close":656,"change":576,"percent_change":969,"volume":970,"transactions":9,"vwap":656},"2026-03-13",3.2,1749900,{"date":972,"open":636,"high":646,"low":973,"close":936,"change":310,"percent_change":974,"volume":975,"transactions":9,"vwap":936},"2026-03-12",1.225,-4.58,1565800,{"date":977,"open":656,"high":615,"low":255,"close":646,"change":20,"percent_change":978,"volume":979,"transactions":9,"vwap":646},"2026-03-11",0.77,1881500,{"date":981,"open":645,"high":654,"low":636,"close":636,"change":879,"percent_change":982,"volume":983,"transactions":9,"vwap":636},"2026-03-10",-5.8,1330400,{"date":985,"open":543,"high":662,"low":646,"close":654,"change":112,"percent_change":986,"volume":987,"transactions":9,"vwap":654},"2026-03-09",-0.72,1288000,{"date":989,"open":668,"high":990,"low":543,"close":661,"change":310,"percent_change":991,"volume":992,"transactions":9,"vwap":661},"2026-03-06",1.445,-4.14,1424800,{"date":994,"open":661,"high":469,"low":661,"close":407,"change":231,"percent_change":995,"volume":996,"transactions":9,"vwap":407},"2026-03-05",2.11,1484300,{"date":998,"open":662,"high":999,"low":650,"close":668,"change":339,"percent_change":339,"volume":1000,"transactions":9,"vwap":668},"2026-03-04",1.525,1824500,{"date":1002,"open":668,"high":406,"low":654,"close":668,"change":238,"percent_change":1003,"volume":1004,"transactions":9,"vwap":668},"2026-03-03",-3.4,1814200,{"date":1006,"open":424,"high":432,"low":692,"close":406,"change":20,"percent_change":623,"volume":1007,"transactions":9,"vwap":406},"2026-03-02",906000,{"date":1009,"open":469,"high":468,"low":414,"close":416,"change":556,"percent_change":1010,"volume":1011,"transactions":9,"vwap":416},"2026-02-27",-2.67,1465900,{"date":1013,"open":290,"high":447,"low":1014,"close":432,"change":556,"percent_change":1015,"volume":1016,"transactions":9,"vwap":432},"2026-02-26",1.465,-2.6,997300,{"date":1018,"open":187,"high":185,"low":407,"close":447,"change":231,"percent_change":1019,"volume":1020,"transactions":9,"vwap":447},"2026-02-25",1.99,2016600,{"date":1022,"open":204,"high":19,"low":423,"close":415,"change":339,"percent_change":339,"volume":1023,"transactions":9,"vwap":415},"2026-02-24",1822900,{"date":1025,"open":215,"high":1026,"low":423,"close":415,"change":879,"percent_change":1027,"volume":1028,"transactions":9,"vwap":415},"2026-02-23",1.649,-5.03,2369100,{"date":1030,"open":668,"high":229,"low":668,"close":309,"change":504,"percent_change":1031,"volume":1032,"transactions":9,"vwap":309},"2026-02-20",11.19,2519500,{"date":1034,"open":692,"high":406,"low":775,"close":424,"change":247,"percent_change":668,"volume":1035,"transactions":9,"vwap":424},"2026-02-19",1169600,{"date":1037,"open":661,"high":432,"low":543,"close":692,"change":231,"percent_change":1038,"volume":1039,"transactions":9,"vwap":692},"2026-02-18",2.17,1354200,{"date":1041,"open":447,"high":447,"low":543,"close":654,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":654},"2026-02-17",-0.155,-10.1,1522600,{"date":1046,"open":82,"high":214,"low":615,"close":283,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":283},"2026-02-13",0.19,14.13,1825000,{"date":1051,"open":82,"high":468,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-02-12",1.175,1.345,0.005,0.37,3340000,{"date":1058,"open":414,"high":1059,"low":598,"close":82,"change":262,"percent_change":1060,"volume":1061,"transactions":9,"vwap":82},"2026-02-11",1.475,-6.29,1572900,{"date":1063,"open":416,"high":185,"low":668,"close":424,"change":238,"percent_change":672,"volume":1064,"transactions":9,"vwap":424},"2026-02-10",1089400,{"date":1066,"open":432,"high":874,"low":414,"close":469,"change":197,"percent_change":1067,"volume":1068,"transactions":9,"vwap":469},"2026-02-09",-1.33,1233000,{"date":1070,"open":543,"high":415,"low":640,"close":432,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":432},"2026-02-06",0.13,9.49,2128800,{"date":1075,"open":416,"high":416,"low":640,"close":543,"change":879,"percent_change":1076,"volume":1077,"transactions":9,"vwap":543},"2026-02-05",-5.52,1331300,{"date":1079,"open":692,"high":469,"low":1080,"close":407,"change":449,"percent_change":1081,"volume":1082,"transactions":9,"vwap":407},"2026-02-04",1.381,5.07,1667900,{"date":1084,"open":469,"high":432,"low":598,"close":654,"change":440,"percent_change":1085,"volume":1086,"transactions":9,"vwap":654},"2026-02-03",-6.76,1833700,{"date":1088,"open":692,"high":283,"low":692,"close":469,"change":348,"percent_change":1089,"volume":1090,"transactions":9,"vwap":469},"2026-02-02",6.47,2339000,{"date":1092,"open":668,"high":433,"low":654,"close":661,"change":310,"percent_change":991,"volume":1093,"transactions":9,"vwap":661},"2026-01-30",1450500,{"date":1095,"open":187,"high":187,"low":888,"close":407,"change":216,"percent_change":1096,"volume":1097,"transactions":9,"vwap":407},"2026-01-29",-4.61,1561900,{"date":1099,"open":204,"high":195,"low":468,"close":187,"change":262,"percent_change":1100,"volume":1101,"transactions":9,"vwap":187},"2026-01-28",-5.59,1629700,{"date":1103,"open":245,"high":361,"low":204,"close":195,"change":216,"percent_change":1104,"volume":1105,"transactions":9,"vwap":195},"2026-01-27",-4.17,2141600,{"date":1107,"open":245,"high":308,"low":19,"close":245,"change":112,"percent_change":1108,"volume":1109,"transactions":9,"vwap":245},"2026-01-26",-0.59,1650000,{"date":1111,"open":308,"high":477,"low":196,"close":261,"change":310,"percent_change":1112,"volume":1113,"transactions":9,"vwap":261},"2026-01-23",-3.43,1411100,{"date":1115,"open":17,"high":809,"low":245,"close":308,"change":330,"percent_change":1116,"volume":1117,"transactions":9,"vwap":308},"2026-01-22",2.94,2719300,{"date":1119,"open":477,"high":477,"low":245,"close":17,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":17},"2026-01-21",0.015,0.89,1849100,{"date":1124,"open":748,"high":1125,"low":245,"close":363,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":363},"2026-01-20",1.996,-0.335,-16.58,2001800,{"date":1130,"open":1131,"high":1132,"low":337,"close":1133,"change":238,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-01-16",2.07,2.079,2.02,-2.42,692200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1131,"change":576,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1131},"2026-01-15",2.04,2.09,2.015,1.97,749900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":537,"change":231,"percent_change":432,"volume":1148,"transactions":9,"vwap":537},"2026-01-14",2,2.05,1.975,1157500,{"date":1150,"open":1151,"high":1152,"low":1019,"close":1145,"change":556,"percent_change":603,"volume":1153,"transactions":9,"vwap":1145},"2026-01-13",2.06,2.075,850600,{"date":1155,"open":537,"high":1152,"low":1156,"close":1138,"change":339,"percent_change":339,"volume":1157,"transactions":9,"vwap":1138},"2026-01-12",2.0050001,599400,{"date":1159,"open":1151,"high":417,"low":1138,"close":1138,"change":425,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1138},"2026-01-09",-1.45,386600,{"date":1163,"open":1133,"high":1164,"low":1145,"close":1131,"change":107,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1131},"2026-01-08",2.08,2.99,760700,{"date":1168,"open":337,"high":1133,"low":748,"close":337,"change":20,"percent_change":1169,"volume":1170,"transactions":9,"vwap":337},"2026-01-07",0.5,1448400,{"date":1172,"open":1145,"high":1133,"low":1173,"close":1145,"change":425,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1145},"2026-01-06",1.965,-1.48,1112800,{"date":1177,"open":232,"high":1131,"low":232,"close":537,"change":1071,"percent_change":1178,"volume":1179,"transactions":9,"vwap":537},"2026-01-05",6.84,1384600,{"date":1181,"open":747,"high":1182,"low":232,"close":326,"change":197,"percent_change":1183,"volume":1184,"transactions":9,"vwap":326},"2026-01-02",1.93,-1.04,760100,{"date":1186,"open":232,"high":1182,"low":1187,"close":317,"change":231,"percent_change":309,"volume":1188,"transactions":9,"vwap":317},"2025-12-31",1.871,849300,{"date":1190,"open":1191,"high":747,"low":1191,"close":338,"change":247,"percent_change":1192,"volume":1193,"transactions":9,"vwap":338},"2025-12-30",1.86,1.07,972900,{"date":1195,"open":317,"high":1182,"low":799,"close":1196,"change":310,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2025-12-29",1.87,-3.11,1420800,{"date":1200,"open":1141,"high":1019,"low":317,"close":1182,"change":238,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1182},"2025-12-26",-2.53,712200,{"date":1204,"open":1141,"high":1145,"low":1205,"close":742,"change":339,"percent_change":339,"volume":1206,"transactions":9,"vwap":742},"2025-12-24",1.96,396000,{"date":1208,"open":329,"high":1019,"low":747,"close":742,"change":231,"percent_change":447,"volume":1209,"transactions":9,"vwap":742},"2025-12-23",1044800,{"date":1211,"open":1131,"high":1212,"low":1182,"close":748,"change":762,"percent_change":1213,"volume":1214,"transactions":9,"vwap":748},"2025-12-22",2.105,-5.34,1774700,{"date":1216,"open":537,"high":1131,"low":1145,"close":1151,"change":247,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1151},"2025-12-19",0.98,4281100,{"date":1220,"open":1133,"high":1221,"low":1019,"close":1138,"change":330,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1138},"2025-12-18",2.065,2.51,1437900,{"date":1225,"open":1133,"high":1146,"low":1141,"close":1019,"change":197,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1019},"2025-12-17",-1,1253900,{"date":1229,"open":1133,"high":1164,"low":337,"close":337,"change":339,"percent_change":339,"volume":1230,"transactions":9,"vwap":337},"2025-12-16",1076900,{"date":1232,"open":337,"high":1146,"low":1019,"close":337,"change":20,"percent_change":1169,"volume":1233,"transactions":9,"vwap":337},"2025-12-15",1090700,{"date":1235,"open":995,"high":1236,"low":1019,"close":1145,"change":262,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1145},"2025-12-12",2.125,-4.31,920600,{"date":1240,"open":1164,"high":1236,"low":1146,"close":1139,"change":20,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1139},"2025-12-11",0.48,975300,{"date":1244,"open":1145,"high":1245,"low":1019,"close":1164,"change":449,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1164},"2025-12-10",2.12,3.48,974700,{"date":1249,"open":748,"high":537,"low":748,"close":337,"change":576,"percent_change":537,"volume":1250,"transactions":9,"vwap":337},"2025-12-09",687300,{"date":1252,"open":1019,"high":537,"low":1253,"close":1141,"change":247,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1141},"2025-12-08",1.951,1.03,910500,{"date":1257,"open":742,"high":1145,"low":1258,"close":748,"change":425,"percent_change":1259,"volume":1260,"transactions":9,"vwap":748},"2025-12-05",1.925,-1.52,1350200,{"date":1262,"open":742,"high":1131,"low":742,"close":742,"change":197,"percent_change":1226,"volume":1263,"transactions":9,"vwap":742},"2025-12-04",1134200,{"date":1265,"open":232,"high":537,"low":1196,"close":1145,"change":530,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1145},"2025-12-03",5.82,1382200,{"date":1269,"open":1133,"high":1133,"low":232,"close":338,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":338},"2025-12-02",-0.12,-5.97,845300,{"date":1274,"open":747,"high":1133,"low":338,"close":337,"change":449,"percent_change":1275,"volume":1276,"transactions":9,"vwap":337},"2025-12-01",3.61,1337200,{"date":1278,"open":329,"high":329,"low":338,"close":329,"change":247,"percent_change":1279,"volume":1280,"transactions":9,"vwap":329},"2025-11-28",1.04,405900,{"date":1282,"open":1196,"high":329,"low":1191,"close":317,"change":247,"percent_change":1283,"volume":1284,"transactions":9,"vwap":317},"2025-11-26",1.05,888500,{"date":1286,"open":355,"high":747,"low":809,"close":326,"change":188,"percent_change":1287,"volume":1288,"transactions":9,"vwap":326},"2025-11-25",4.4,1267200,{"date":1290,"open":1196,"high":346,"low":478,"close":355,"change":556,"percent_change":1291,"volume":1292,"transactions":9,"vwap":355},"2025-11-24",-2.15,1098300,{"date":1294,"open":497,"high":346,"low":497,"close":1191,"change":449,"percent_change":907,"volume":1295,"transactions":9,"vwap":1191},"2025-11-21",1519500,{"date":1297,"open":747,"high":1298,"low":477,"close":497,"change":879,"percent_change":1299,"volume":1300,"transactions":9,"vwap":497},"2025-11-20",1.941,-4.28,1708100,{"date":1302,"open":742,"high":742,"low":1303,"close":1196,"change":440,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1196},"2025-11-19",1.824,-5.08,1306600,{"date":1307,"open":1205,"high":1140,"low":1182,"close":1141,"change":197,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1141},"2025-11-18",-1.01,1769300,{"date":1311,"open":537,"high":537,"low":1205,"close":1019,"change":310,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1019},"2025-11-17",-2.93,1781200,{"date":1315,"open":742,"high":1164,"low":748,"close":1146,"change":576,"percent_change":1019,"volume":1316,"transactions":9,"vwap":1146},"2025-11-14",1875900,{"date":1318,"open":326,"high":1146,"low":1319,"close":337,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":337},"2025-11-13",1.895,0.1,5.24,2080500,{"date":1324,"open":1325,"high":1326,"low":1325,"close":747,"change":449,"percent_change":284,"volume":1327,"transactions":9,"vwap":747},"2025-11-12",1.85,1.955,1869200,{"date":1329,"open":1196,"high":1319,"low":809,"close":799,"change":197,"percent_change":73,"volume":1330,"transactions":9,"vwap":799},"2025-11-11",1613500,{"date":1332,"open":355,"high":232,"low":269,"close":1191,"change":188,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1191},"2025-11-10",4.49,1605300,{"date":1336,"open":497,"high":1145,"low":364,"close":490,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":490},"2025-11-07",-0.44,-19.82,3809100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":262,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2025-11-06",2.3,2.32,2.21,2.22,-3.9,1251000,{"date":1349,"open":1342,"high":1350,"low":1351,"close":1352,"change":231,"percent_change":615,"volume":1353,"transactions":9,"vwap":1352},"2025-11-05",2.36,2.285,2.31,781700,{"date":1355,"open":1352,"high":810,"low":1356,"close":1357,"change":879,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-11-04",2.27,2.28,-3.39,991400,{"date":1361,"open":1362,"high":1362,"low":1343,"close":1350,"change":197,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1350},"2025-11-03",2.38,-0.84,723300,{"date":1366,"open":1362,"high":1367,"low":1352,"close":1362,"change":197,"percent_change":948,"volume":1368,"transactions":9,"vwap":1362},"2025-10-31",2.41,1152100,{"date":1370,"open":810,"high":1371,"low":1372,"close":1373,"change":576,"percent_change":261,"volume":1374,"transactions":9,"vwap":1373},"2025-10-30",2.44,2.33,2.4,2166300,{"date":1376,"open":1377,"high":1378,"low":818,"close":1350,"change":762,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1350},"2025-10-29",2.48,2.5,-4.45,1978700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":262,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-10-28",2.55,2.555,2.445,2.47,-3.52,1136300,{"date":1390,"open":611,"high":1391,"low":1383,"close":1392,"change":556,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-10-27",2.625,2.56,-1.54,719500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1397,"change":20,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1397},"2025-10-24",2.6,2.66,2.59,0.39,712700,{"date":1403,"open":1404,"high":611,"low":1405,"close":1399,"change":20,"percent_change":1400,"volume":1406,"transactions":9,"vwap":1399},"2025-10-23",2.58,2.57,582000,{"date":1408,"open":1392,"high":1409,"low":1222,"close":1404,"change":247,"percent_change":132,"volume":1410,"transactions":9,"vwap":1404},"2025-10-22",2.606,900400,{"date":1412,"open":1386,"high":1392,"low":1386,"close":1392,"change":449,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1392},"2025-10-21",2.81,546700,{"date":1416,"open":1386,"high":1222,"low":1417,"close":1418,"change":107,"percent_change":1386,"volume":1419,"transactions":9,"vwap":1418},"2025-10-20",2.46,2.49,914100,{"date":1421,"open":1371,"high":1378,"low":1362,"close":1422,"change":425,"percent_change":276,"volume":1423,"transactions":9,"vwap":1422},"2025-10-17",2.43,849200,{"date":1425,"open":1378,"high":1383,"low":1422,"close":1417,"change":556,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1417},"2025-10-16",-1.6,1333700,{"date":1429,"open":1371,"high":1378,"low":1422,"close":1378,"change":348,"percent_change":710,"volume":1430,"transactions":9,"vwap":1378},"2025-10-15",1177700,{"date":1432,"open":1367,"high":1222,"low":1433,"close":1367,"change":310,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1367},"2025-10-14",2.39,-2.43,1661200,{"date":1437,"open":577,"high":1438,"low":1350,"close":1386,"change":112,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1386},"2025-10-13",2.545,-0.4,1408200,{"date":1442,"open":331,"high":1443,"low":1386,"close":1377,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1377},"2025-10-10",2.665,-0.19,-7.12,1609000,{"date":1448,"open":1449,"high":1450,"low":866,"close":866,"change":440,"percent_change":1451,"volume":1452,"transactions":9,"vwap":866},"2025-10-09",2.74,2.76,-3.61,1026100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":348,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-10-08",2.69,2.78,2.685,2.77,3.36,739000,{"date":1462,"open":1463,"high":25,"low":866,"close":1464,"change":238,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-10-07",2.75,2.68,-1.83,916800,{"date":1468,"open":1450,"high":1456,"low":1469,"close":1470,"change":197,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-10-06",2.715,2.73,-0.73,568200,{"date":1474,"open":1463,"high":1475,"low":1449,"close":1463,"change":339,"percent_change":339,"volume":1476,"transactions":9,"vwap":1463},"2025-10-03",2.82,663100,{"date":1478,"open":1479,"high":1479,"low":619,"close":1463,"change":310,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1463},"2025-10-02",2.83,-2.14,731400,{"date":1483,"open":1450,"high":1475,"low":1450,"close":1413,"change":20,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1413},"2025-10-01",0.36,783800,{"date":1487,"open":25,"high":1488,"low":1489,"close":25,"change":197,"percent_change":1490,"volume":1491,"transactions":9,"vwap":25},"2025-09-30",2.835,2.735,-0.71,811100,{"date":1493,"open":1494,"high":1494,"low":25,"close":1475,"change":197,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1475},"2025-09-29",2.85,-0.7,576600,{"date":1498,"open":1456,"high":1499,"low":1450,"close":1500,"change":107,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-09-26",2.845,2.84,2.16,1008100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1456,"change":330,"percent_change":736,"volume":1508,"transactions":9,"vwap":1456},"2025-09-25",2.71,2.785,2.64,1094000,{"date":1510,"open":1458,"high":1475,"low":1469,"close":1470,"change":238,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1470},"2025-09-24",-1.8,744000,{"date":1514,"open":498,"high":1515,"low":1450,"close":1456,"change":440,"percent_change":771,"volume":1516,"transactions":9,"vwap":1456},"2025-09-23",2.925,905200,{"date":1518,"open":1475,"high":1519,"low":1413,"close":1520,"change":576,"percent_change":692,"volume":1521,"transactions":9,"vwap":1520},"2025-09-22",2.885,2.88,698100,{"date":1523,"open":176,"high":176,"low":1479,"close":1500,"change":1270,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1500},"2025-09-19",-4.05,2866300,{"date":1527,"open":1475,"high":1528,"low":1475,"close":1529,"change":504,"percent_change":677,"volume":1530,"transactions":9,"vwap":1529},"2025-09-18",2.97,2.96,789900,{"date":1532,"open":1456,"high":1116,"low":1456,"close":25,"change":247,"percent_change":1533,"volume":1534,"transactions":9,"vwap":25},"2025-09-17",0.72,979000,{"date":1536,"open":1450,"high":25,"low":1537,"close":1456,"change":247,"percent_change":1533,"volume":1538,"transactions":9,"vwap":1456},"2025-09-16",2.745,1080200,{"date":1540,"open":1475,"high":1541,"low":1542,"close":1450,"change":310,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1450},"2025-09-15",2.839,2.725,-2.13,1120800,{"date":1546,"open":1547,"high":1548,"low":1413,"close":1475,"change":879,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1475},"2025-09-12",2.91,2.913,-2.76,748200,{"date":1552,"open":1456,"high":1553,"low":1456,"close":1554,"change":1320,"percent_change":378,"volume":1555,"transactions":9,"vwap":1554},"2025-09-11",2.92,2.9,1119000,{"date":1557,"open":1456,"high":1475,"low":1450,"close":25,"change":339,"percent_change":339,"volume":1558,"transactions":9,"vwap":25},"2025-09-10",707700,{"date":1560,"open":498,"high":1553,"low":1561,"close":25,"change":262,"percent_change":1197,"volume":1562,"transactions":9,"vwap":25},"2025-09-09",2.79,819100,{"date":1564,"open":1494,"high":1554,"low":1475,"close":498,"change":107,"percent_change":1245,"volume":1565,"transactions":9,"vwap":498},"2025-09-08",693700,{"date":1567,"open":25,"high":1520,"low":1506,"close":1479,"change":576,"percent_change":424,"volume":1568,"transactions":9,"vwap":1479},"2025-09-05",652900,{"date":1570,"open":25,"high":1571,"low":1572,"close":1561,"change":197,"percent_change":1490,"volume":1573,"transactions":9,"vwap":1561},"2025-09-04",2.805,2.744,591000,{"date":1575,"open":1450,"high":1413,"low":619,"close":1413,"change":107,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1413},"2025-09-03",2.18,700100,{"date":1579,"open":619,"high":1456,"low":1505,"close":1463,"change":425,"percent_change":73,"volume":1580,"transactions":9,"vwap":1463},"2025-09-02",686400,{"date":1582,"open":1413,"high":1583,"low":1450,"close":1456,"change":197,"percent_change":1490,"volume":1584,"transactions":9,"vwap":1456},"2025-08-29",2.825,552700,{"date":1586,"open":1494,"high":1494,"low":1587,"close":25,"change":238,"percent_change":1588,"volume":1589,"transactions":9,"vwap":25},"2025-08-28",2.775,-1.75,781300,{"date":1591,"open":875,"high":1116,"low":1592,"close":1494,"change":247,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1494},"2025-08-27",2.815,0.71,987700,{"date":1596,"open":1463,"high":1597,"low":1449,"close":1479,"change":188,"percent_change":1547,"volume":1598,"transactions":9,"vwap":1479},"2025-08-26",2.93,1388100,{"date":1600,"open":1561,"high":1571,"low":1537,"close":1463,"change":238,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1463},"2025-08-25",-1.79,836900,{"date":1604,"open":1383,"high":1592,"low":1383,"close":25,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":25},"2025-08-22",0.27,10.67,1860900,{"date":1609,"open":1383,"high":1392,"low":1222,"close":577,"change":425,"percent_change":1610,"volume":1611,"transactions":9,"vwap":577},"2025-08-21",-1.17,546300,{"date":1613,"open":577,"high":1404,"low":857,"close":1392,"change":247,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1392},"2025-08-20",0.79,629700,{"date":1617,"open":1399,"high":866,"low":1618,"close":1618,"change":310,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-08-19",2.54,-2.31,671100,{"date":1622,"open":1422,"high":1623,"low":1422,"close":1397,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1397},"2025-08-18",2.615,0.17,7,839300,{"date":1628,"open":1418,"high":857,"low":1629,"close":1422,"change":310,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1422},"2025-08-15",2.415,-2.41,1175500,{"date":1633,"open":857,"high":1618,"low":1634,"close":1418,"change":310,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1418},"2025-08-14",2.465,-2.35,1625200,{"date":1638,"open":1639,"high":1443,"low":1640,"close":1383,"change":310,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1383},"2025-08-13",2.62,2.515,-2.3,1225500,{"date":1644,"open":1405,"high":1645,"low":1222,"close":611,"change":449,"percent_change":1450,"volume":1646,"transactions":9,"vwap":611},"2025-08-12",2.63,1454400,{"date":1648,"open":1377,"high":1623,"low":1649,"close":1618,"change":107,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1618},"2025-08-11",2.475,2.42,1072700,{"date":1653,"open":1418,"high":1654,"low":1422,"close":1377,"change":339,"percent_change":339,"volume":1655,"transactions":9,"vwap":1377},"2025-08-08",2.505,1025100,{"date":1657,"open":1418,"high":1392,"low":1385,"close":1377,"change":231,"percent_change":919,"volume":1658,"transactions":9,"vwap":1377},"2025-08-07",799700,{"date":1660,"open":1404,"high":1463,"low":818,"close":1661,"change":112,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-08-06",2.45,-0.41,1768600,{"date":1665,"open":1418,"high":577,"low":1371,"close":1417,"change":238,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1417},"2025-08-05",-1.99,1420400,{"date":1669,"open":1661,"high":1618,"low":1371,"close":1222,"change":330,"percent_change":537,"volume":1670,"transactions":9,"vwap":1222},"2025-08-04",830100,{"date":1672,"open":611,"high":1391,"low":1385,"close":1417,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1417},"2025-08-01",-0.2,-7.52,1726600,{"date":1677,"open":1678,"high":1537,"low":1679,"close":1398,"change":216,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1398},"2025-07-31",2.692,2.645,-2.56,703000,{"date":1683,"open":1463,"high":1413,"low":1684,"close":1470,"change":197,"percent_change":1471,"volume":1685,"transactions":9,"vwap":1470},"2025-07-30",2.7,878000,{"date":1687,"open":1458,"high":1458,"low":1684,"close":1463,"change":247,"percent_change":38,"volume":1688,"transactions":9,"vwap":1463},"2025-07-29",540300,{"date":1690,"open":1456,"high":1561,"low":619,"close":1470,"change":238,"percent_change":1511,"volume":1691,"transactions":9,"vwap":1470},"2025-07-28",927700,{"date":1693,"open":1456,"high":25,"low":1694,"close":1456,"change":247,"percent_change":1533,"volume":1695,"transactions":9,"vwap":1456},"2025-07-25",2.741,594300,{"date":1697,"open":1500,"high":1494,"low":1463,"close":1450,"change":216,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1450},"2025-07-24",-2.47,638300,{"date":1701,"open":619,"high":1479,"low":619,"close":1479,"change":1071,"percent_change":1702,"volume":1589,"transactions":9,"vwap":1479},"2025-07-23",4.81,{"date":1704,"open":1399,"high":1449,"low":1404,"close":1684,"change":1320,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1684},"2025-07-22",3.85,867300,{"date":1708,"open":611,"high":1709,"low":1397,"close":1397,"change":339,"percent_change":339,"volume":1710,"transactions":9,"vwap":1397},"2025-07-21",2.656,519100,{"date":1712,"open":331,"high":1713,"low":1399,"close":1397,"change":425,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1397},"2025-07-18",2.655,-1.14,731200,{"date":1717,"open":611,"high":1398,"low":1392,"close":1645,"change":107,"percent_change":1372,"volume":1718,"transactions":9,"vwap":1645},"2025-07-17",919900,{"date":1720,"open":1404,"high":1721,"low":1383,"close":1405,"change":20,"percent_change":1400,"volume":1722,"transactions":9,"vwap":1405},"2025-07-16",2.629,1372000,{"date":1724,"open":1464,"high":1725,"low":1438,"close":1392,"change":762,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1392},"2025-07-15",2.695,-4.12,738400,{"date":1729,"open":1507,"high":1730,"low":1507,"close":866,"change":339,"percent_change":339,"volume":1731,"transactions":9,"vwap":866},"2025-07-14",2.705,923900,{"date":1733,"open":1505,"high":619,"low":1443,"close":866,"change":216,"percent_change":607,"volume":1734,"transactions":9,"vwap":866},"2025-07-11",700900,{"date":1736,"open":1463,"high":1592,"low":619,"close":1449,"change":197,"percent_change":986,"volume":1737,"transactions":9,"vwap":1449},"2025-07-10",924900,{"date":1739,"open":1413,"high":1583,"low":1470,"close":1450,"change":112,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1450},"2025-07-09",-0.36,865300,{"date":1743,"open":1449,"high":1479,"low":1470,"close":1458,"change":449,"percent_change":1399,"volume":1744,"transactions":9,"vwap":1458},"2025-07-08",1313100,{"date":1746,"open":1458,"high":1475,"low":1684,"close":1684,"change":440,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1684},"2025-07-07",-3.57,621400,{"date":1750,"open":1413,"high":1413,"low":1449,"close":25,"change":231,"percent_change":1751,"volume":1752,"transactions":9,"vwap":25},"2025-07-03",1.08,283400,{"date":1754,"open":1458,"high":1413,"low":1469,"close":1458,"change":339,"percent_change":339,"volume":1755,"transactions":9,"vwap":1458},"2025-07-02",1446400,{"date":1757,"open":1507,"high":1413,"low":1404,"close":1458,"change":1071,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1458},"2025-07-01",4.92,1196000,{"date":1761,"open":331,"high":866,"low":1405,"close":1507,"change":339,"percent_change":339,"volume":1762,"transactions":9,"vwap":1507},"2025-06-30",985600,{"date":1764,"open":1505,"high":1505,"low":1404,"close":1507,"change":238,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1507},"2025-06-27",-1.86,1811400,{"date":1768,"open":1399,"high":1730,"low":1399,"close":1455,"change":348,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1455},"2025-06-26",3.46,1527100,{"date":1772,"open":1645,"high":1645,"low":1405,"close":1397,"change":425,"percent_change":1714,"volume":1773,"transactions":9,"vwap":1397},"2025-06-25",733200,{"date":1775,"open":611,"high":1443,"low":1404,"close":1645,"change":330,"percent_change":329,"volume":1776,"transactions":9,"vwap":1645},"2025-06-24",890500,{"date":1778,"open":1684,"high":1779,"low":1392,"close":1404,"change":440,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1404},"2025-06-23",2.708,-3.73,1092000,{"date":1783,"open":1463,"high":25,"low":611,"close":1464,"change":425,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1464},"2025-06-20",-1.11,4213100,{"date":1787,"open":1505,"high":1413,"low":1725,"close":1505,"change":112,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1505},"2025-06-18",-0.37,1192000,{"date":1791,"open":1458,"high":875,"low":1469,"close":619,"change":262,"percent_change":1792,"volume":1793,"transactions":9,"vwap":619},"2025-06-17",-3.2,1292600,{"date":1795,"open":1505,"high":1413,"low":1796,"close":1413,"change":1797,"percent_change":1321,"volume":1798,"transactions":9,"vwap":1413},"2025-06-16",2.689,0.14,1225000,{"date":1800,"open":1455,"high":1449,"low":331,"close":866,"change":216,"percent_change":607,"volume":1801,"transactions":9,"vwap":866},"2025-06-13",1386200,{"date":1803,"open":1684,"high":1804,"low":1805,"close":1449,"change":20,"percent_change":1055,"volume":1806,"transactions":9,"vwap":1449},"2025-06-12",2.765,2.693,1296700,{"date":1808,"open":1458,"high":1479,"low":619,"close":1470,"change":556,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1470},"2025-06-11",-1.44,1793600,{"date":1812,"open":619,"high":1597,"low":1469,"close":1458,"change":330,"percent_change":799,"volume":1813,"transactions":9,"vwap":1458},"2025-06-10",1797100,{"date":1815,"open":1505,"high":1479,"low":1816,"close":619,"change":107,"percent_change":1817,"volume":1818,"transactions":9,"vwap":619},"2025-06-09",2.684,2.26,1718400,{"date":1820,"open":1392,"high":1684,"low":1392,"close":1398,"change":1071,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1398},"2025-06-06",5.14,1247000,{"date":1824,"open":1377,"high":1399,"low":1417,"close":577,"change":330,"percent_change":1133,"volume":1825,"transactions":9,"vwap":577},"2025-06-05",1208700,{"date":1827,"open":1661,"high":857,"low":1422,"close":1377,"change":231,"percent_change":919,"volume":1793,"transactions":9,"vwap":1377},"2025-06-04",{"date":1829,"open":810,"high":1404,"low":1830,"close":1661,"change":348,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1661},"2025-06-03",2.345,3.81,2263900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1350,"change":852,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1350},"2025-06-02",2.24,2.37,2.215,5.36,1713300,{"date":1841,"open":1345,"high":1372,"low":1842,"close":1835,"change":20,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1835},"2025-05-30",2.2,0.45,4348400,{"date":1846,"open":1344,"high":1835,"low":1501,"close":1847,"change":20,"percent_change":1843,"volume":1848,"transactions":9,"vwap":1847},"2025-05-29",2.23,1420700,{"date":1850,"open":889,"high":1851,"low":1852,"close":1345,"change":852,"percent_change":677,"volume":1853,"transactions":9,"vwap":1345},"2025-05-28",2.319,2.13,2017800,{"date":1855,"open":1576,"high":1856,"low":1164,"close":417,"change":310,"percent_change":893,"volume":1857,"transactions":9,"vwap":417},"2025-05-27",2.19,1577800,{"date":1859,"open":810,"high":810,"low":1860,"close":1501,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1501},"2025-05-23",2.15,-0.22,-9.24,1268000,{"date":1865,"open":1847,"high":1650,"low":1837,"close":1362,"change":1071,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1362},"2025-05-22",5.78,1887000,{"date":1869,"open":1342,"high":810,"low":1345,"close":1870,"change":238,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-05-21",2.25,-2.17,1714200,{"date":1874,"open":1870,"high":1372,"low":1875,"close":1342,"change":188,"percent_change":897,"volume":1876,"transactions":9,"vwap":1342},"2025-05-20",2.235,1178300,{"date":1878,"open":1344,"high":1835,"low":1576,"close":1345,"change":425,"percent_change":1067,"volume":1512,"transactions":9,"vwap":1345},"2025-05-19",{"date":1880,"open":1345,"high":1357,"low":1344,"close":1870,"change":247,"percent_change":67,"volume":1881,"transactions":9,"vwap":1870},"2025-05-16",1746700,{"date":1883,"open":1856,"high":1870,"low":1501,"close":1847,"change":107,"percent_change":1450,"volume":1884,"transactions":9,"vwap":1847},"2025-05-15",1129200,{"date":1886,"open":1356,"high":1887,"low":1501,"close":1038,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1038},"2025-05-14",2.286,-0.13,-5.65,1044500,{"date":1892,"open":1372,"high":810,"low":1893,"close":1342,"change":339,"percent_change":339,"volume":1894,"transactions":9,"vwap":1342},"2025-05-13",2.264,824100,{"date":1896,"open":818,"high":1362,"low":1817,"close":1342,"change":330,"percent_change":1345,"volume":1897,"transactions":9,"vwap":1342},"2025-05-12",1117900,{"date":1899,"open":1345,"high":1900,"low":1344,"close":1870,"change":330,"percent_change":1356,"volume":1901,"transactions":9,"vwap":1870},"2025-05-09",2.29,1266500,{"date":1903,"open":337,"high":1904,"low":1019,"close":1842,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1842},"2025-05-08",2.255,0.22,11.11,2034300,{"date":1909,"open":537,"high":1860,"low":326,"close":742,"change":216,"percent_change":790,"volume":1910,"transactions":9,"vwap":742},"2025-05-07",2743900,{"date":1912,"open":1164,"high":1913,"low":1138,"close":1146,"change":556,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1146},"2025-05-06",2.095,-1.91,1218000,{"date":1917,"open":1860,"high":1576,"low":1139,"close":1139,"change":216,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1139},"2025-05-05",-3.24,1157700,{"date":1921,"open":889,"high":1856,"low":889,"close":1501,"change":247,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1501},"2025-05-02",0.93,985100,{"date":1925,"open":1245,"high":1576,"low":1139,"close":889,"change":231,"percent_change":668,"volume":1926,"transactions":9,"vwap":889},"2025-05-01",978500,{"date":1928,"open":1852,"high":1501,"low":1151,"close":995,"change":556,"percent_change":1765,"volume":1929,"transactions":9,"vwap":995},"2025-04-30",864200,{"date":1931,"open":995,"high":1576,"low":1139,"close":1860,"change":247,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1860},"2025-04-29",0.94,890100,{"date":1935,"open":1860,"high":1856,"low":1164,"close":1852,"change":197,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1852},"2025-04-28",-0.93,660400,{"date":1939,"open":1245,"high":1860,"low":1139,"close":1860,"change":20,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1860},"2025-04-25",0.47,761300,{"date":1943,"open":1164,"high":1860,"low":1151,"close":889,"change":107,"percent_change":1520,"volume":1944,"transactions":9,"vwap":889},"2025-04-24",824400,{"date":1946,"open":1133,"high":1236,"low":1133,"close":1164,"change":1320,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1164},"2025-04-23",5.05,945000,{"date":180,"open":1145,"high":1950,"low":1182,"close":742,"change":197,"percent_change":1226,"volume":1951,"transactions":9,"vwap":742},2.025,1597400]