[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNXU":3,"homepage-market-summary":28,"stock-historical-CNXU":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CNXU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Conexeu Sciences Inc. Common Stock","Nasdaq",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Conexeu Sciences Inc is an early-stage medical technology company. The company develops and supplies collagen-based technologies that helps doctors and patients regenerate tissue naturally, safely, and effectively. The company is focused on developing regenerative biomaterials that address relative needs in wound care, dentistry, and aesthetics. The company seek to provide physicians with device-based solutions that improve healing, restore soft tissue, and enhance patient outcomes across multiple clinical settings. The company focuses durable, and growing addressable markets in regenerative aesthetics, wound care, 3D-printed tissue structures, veterinary wound repair, and dental soft-tissue regeneration.","Reno, NV",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":15,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},3.1,3.33,3.41,3.32,-0.22,-6.63,114319.226121,1633,3.2294,18.79,161607.62830545162,0,93,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":177},1000,{"period_high":24,"period_low":15,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},161608,15029509.432407,-76.28,"2026-05-21",[178,179,188,199,209,220,230,239,250,260,270,281,291,300,310,319,329,338,347,356,367,377,388,399,410,421,432,441,452,462,473,484,495,505,516,526,536,546,554,564,574,584,594,603,611,619,628,638,648,658,668,676,685,694,705,713,720,728,735,744,753,760,768,777,784,791,799,807,814,821,829,836,842,850,859,868,876,885,892,899,907,915,923,931,939,946,953,961,969,975,982,991,996],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":180,"open":181,"high":182,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",3.51,3.6,-0.25,-7,95785.104882,1698,3.4666,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",3.68,3.735,3.45,3.57,-0.14,-3.77,194910.323197,2037,3.5505,{"date":200,"open":201,"high":202,"low":182,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",3.74,3.835,3.71,-0.06,-1.59,241574.434134,2151,3.716,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",3.89,3.8971,3.685,3.77,-0.12,-3.08,179571.957892,2169,3.7781,{"date":221,"open":222,"high":223,"low":224,"close":211,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",4.03,4.11,3.82,-0.07,-1.77,111202.0008,1003,3.9343,{"date":231,"open":232,"high":233,"low":224,"close":234,"change":183,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",4.09,4.22,3.96,-5.94,163668.953139,2058,3.9533,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",4.37,4.5,3.86,4.21,-0.19,-4.32,235356.058972,2233,4.0605,{"date":251,"open":252,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",4.81,4.8676,4.4,-0.35,-7.37,158301.255639,1420,4.5488,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",5.02,4.6201,4.75,-0.21,-4.23,138302.73009,1428,4.8113,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",5.36,5.46,4.95,4.96,-0.34,-6.42,608442.415225,1300,4.992,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",4.7,5.47,5.3,0.68,14.72,242432.135997,2313,5.2635,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":224,"volume":297,"transactions":298,"vwap":299},"2026-09-16",4.42,4.6999,4.62,0.17,114687.848992,1512,4.577,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",5,4.36,4.45,-0.55,-11,124775.711436,1402,4.4883,{"date":311,"open":242,"high":312,"low":313,"close":302,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",5.105,4.46,0.54,12.11,189286.120548,3018,4.8557,{"date":320,"open":321,"high":322,"low":323,"close":313,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",4.3,4.54,4.2998,0.21,4.94,114214.367222,1375,4.4147,{"date":330,"open":331,"high":242,"low":332,"close":333,"change":265,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",4.38,4.19,4.25,-4.71,166831.874184,1654,4.3115,{"date":339,"open":340,"high":341,"low":342,"close":313,"change":19,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",4.69,4.82,4.43,-4.7,191680.378687,1881,4.6244,{"date":348,"open":274,"high":349,"low":94,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",4.985,4.68,-0.29,-5.84,276095.163914,2364,4.7855,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",5.26,5.5796,4.85,4.97,-0.3,-5.69,249514.977097,2704,5.0673,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":351,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",5.49,5.7899,5.2,5.27,-5.22,305015.191633,2537,5.4083,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",5.79,6.1,5.38,5.56,-0.31,-5.28,224520.352794,2893,5.6776,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",7.11,7.25,5.86,5.87,-1.305,-18.19,352828.79776,3055,6.2448,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",7.31,7.374,6.87,7.175,0.105,1.49,190250.832806,1764,7.1719,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",7,7.1,6.73,7.07,0.03,0.43,176907.517454,1536,6.9567,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",7.03,7.51,6.94,7.04,0.065,0.93,228949.709309,3536,7.1875,{"date":433,"open":434,"high":434,"low":425,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",7.5,6.975,-0.575,-7.62,291693.649653,2953,7.1597,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",7.91,8.15,7.4,7.55,-0.26,-3.33,321214.641071,2934,7.6289,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":71,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",8.77,9.1885,7.7,7.81,-12.15,411023.882746,4486,8.1618,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",9.42,10.2909,8.65,8.89,-0.54,-5.73,403662.104755,4059,9.3688,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",8.98,9.8,8.93,9.43,0.47,5.25,245918.466338,3062,9.3488,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",10.18,10.35,8.01,8.96,-1.03,-10.31,388394.595436,3690,8.8257,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":324,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",10.11,10.3699,9.44,9.99,2.15,377891.357941,4282,9.8485,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",9.98,10.46,9.08,9.78,0.88,9.89,471772.88467,5577,9.653,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":428,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",8.16,9.35,8,8.9,11.67,241522.904971,2995,8.8812,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":135,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",7.43,8.3,7.35,7.97,9.03,179441.401379,1807,7.9248,{"date":537,"open":538,"high":539,"low":540,"close":401,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",7.3,7.6,6.85,-0.13,-1.75,132479.469071,1407,7.1785,{"date":547,"open":391,"high":434,"low":548,"close":549,"change":296,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",7.06,7.44,2.34,103033.577269,1598,7.2531,{"date":555,"open":556,"high":557,"low":415,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",8.07,8.199,7.27,-0.8,-9.91,175653.715865,2551,7.473,{"date":565,"open":566,"high":567,"low":568,"close":556,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",8.54,8.85,7.9,-0.4,-4.72,115810.97547,1560,8.2097,{"date":575,"open":576,"high":476,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",9.06,8.2,8.47,-0.52,-5.78,190333.353535,3436,8.7814,{"date":585,"open":586,"high":487,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",9.1,8.75,8.99,-0.09,-0.99,165831.507451,2564,9.386,{"date":595,"open":596,"high":597,"low":445,"close":509,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",7.62,9.554,1.32,17.01,156096.10938,2075,8.8397,{"date":604,"open":454,"high":605,"low":539,"close":606,"change":305,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",9,7.76,-6.62,127780.073011,1649,8.177,{"date":612,"open":467,"high":588,"low":613,"close":614,"change":579,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",8.26,8.31,-5.89,164801.825757,2437,8.5798,{"date":620,"open":577,"high":621,"low":606,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",8.95,8.83,0.94,11.91,160458.171094,2079,8.4667,{"date":629,"open":606,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",8.67,7.75,7.89,0.1,1.28,122383.286581,2109,8.1381,{"date":639,"open":640,"high":641,"low":642,"close":641,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",7.66,7.79,7.1001,0.11,1.43,77614.440923,1051,7.4119,{"date":649,"open":650,"high":651,"low":538,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",8.6,8.725,7.68,-0.89,-10.39,140458.119744,2781,7.751,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",9.15,8.5,8.57,-0.58,-6.34,61461.749546,1055,8.817,{"date":669,"open":670,"high":671,"low":567,"close":660,"change":245,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",9.17,9.465,-2.03,72280.765589,1195,9.0844,{"date":677,"open":678,"high":679,"low":586,"close":680,"change":383,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",9.67,10,9.34,-3.21,107259.625005,1776,9.5853,{"date":686,"open":687,"high":688,"low":662,"close":689,"change":690,"percent_change":630,"volume":691,"transactions":692,"vwap":693},"2026-07-21",8.8,10.19,9.65,0.77,116198.054274,1693,9.4337,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",10.08,10.1012,8.865,8.88,-0.95,-9.66,161313.283958,2416,9.3804,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-17",10.29,9.45,9.83,-0.68,-6.47,107600,{"date":714,"open":715,"high":715,"low":512,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-16",11.35,10.51,-0.67,-5.99,124700,{"date":721,"open":476,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-15",13.66,9.75,11.18,1.68,17.68,362700,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-14",11.14,9.5,-0.84,-8.12,151600,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-13",10.67,11.58,10.13,10.34,0.14,1.37,273200,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",10.14,10.74,9.7,10.2,0.29,2.93,45800,{"date":754,"open":755,"high":487,"low":748,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",10.21,9.91,-0.33,-3.22,85000,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":568,"volume":767,"transactions":9,"vwap":765},"2026-07-08",9.33,10.55,8.14,10.24,0.75,158100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",11.11,11.51,9.25,9.49,-1.31,-12.13,336000,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":204,"percent_change":305,"volume":783,"transactions":9,"vwap":782},"2026-07-06",10.87,11.2,10.6,10.8,41100,{"date":785,"open":779,"high":786,"low":763,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",11.32,10.86,0.6,5.85,70200,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",10.9,9.97,10.26,-0.66,-6.04,56200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":286,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-30",10.39,10.99,10.23,10.92,6.64,31800,{"date":808,"open":809,"high":810,"low":486,"close":765,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":765},"2026-06-29",11.1,11.4,-0.72,-6.57,43600,{"date":815,"open":816,"high":817,"low":497,"close":818,"change":157,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-26",10.22,11.25,10.96,7.24,36800,{"date":822,"open":823,"high":824,"low":825,"close":816,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":816},"2026-06-25",10.61,10.97,9.79,-0.47,-4.4,58600,{"date":830,"open":831,"high":832,"low":487,"close":833,"change":741,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-24",11.57,11.7,10.69,1.33,45700,{"date":837,"open":315,"high":838,"low":487,"close":763,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":763},"2026-06-23",12.36,-1.63,-13.38,51200,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-22",13.64,11.65,12.18,-1.1,-8.28,72000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",13.21,13.5,12.05,13.28,0.26,2,36200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",12.54,13.37,11.81,13.02,0.5,3.99,61400,{"date":869,"open":507,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-16",13.82,9.6,12.52,2.7,27.49,123600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",11.05,11.5,9.66,9.82,-1.47,-13.02,91200,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":732,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-12",12.08,11,11.29,-6.92,58400,{"date":893,"open":894,"high":853,"low":895,"close":896,"change":653,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-11",12.79,11.93,12.13,-6.84,78500,{"date":900,"open":901,"high":902,"low":903,"close":864,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":864},"2026-06-10",13.53,13.89,12.41,-0.92,-6.6,56800,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",16.72,13.3,13.94,-1.33,-8.71,84200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":416,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-08",16.5,16.89,14.94,15.27,0.2,90200,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",15.9,14.13,15.24,-0.76,-4.75,35400,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-04",17.5,15.25,16,-0.85,-5.04,76900,{"date":940,"open":941,"high":24,"low":942,"close":943,"change":944,"percent_change":105,"volume":945,"transactions":9,"vwap":943},"2026-06-03",16.7,15.82,16.85,0.01,154300,{"date":947,"open":917,"high":948,"low":949,"close":948,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":948},"2026-06-02",16.84,14,2.72,19.26,288700,{"date":954,"open":853,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-01",15,12.7,14.12,2.39,20.38,285400,{"date":962,"open":963,"high":964,"low":779,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-29",11.53,11.88,11.73,0.15,1.3,29000,{"date":970,"open":971,"high":971,"low":724,"close":738,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":738},"2026-05-28",13.9,-2.05,-15.04,46700,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":194,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-27",14.22,12.5,13.63,-1.02,42400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-26",14.7,15.64,13,13.77,-0.63,-4.38,45400,{"date":992,"open":852,"high":993,"low":994,"close":995,"change":834,"percent_change":486,"volume":806,"transactions":9,"vwap":995},"2026-05-22",14.68,12.72,14.4,{"date":176,"open":853,"high":933,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},12.31,13.07,-0.43,-3.19,87900]