[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PHUN":3,"homepage-market-summary":30,"stock-historical-PHUN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PHUN","2026-10-07",{"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},"Phunware, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Phunware Inc is a software company. It is a cloud platform for mobile that provides companies with the products, solutions, and data and services necessary to engage, manage and monetize its mobile application audiences. It derives maximum revenue from United States. The company has two reportable segments: Software subscriptions and services; and Advertising. It derives maximum revenue from Software subscriptions and services. Development services for customers who wish to have a customized application experience; and In-app advertising services for mobile audience building, user acquisition, application discovery, audience engagement and monetization.","26","Austin, TX",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.07,2.02,2.085,2.04,0.03,1.47,65349.381003,479,2.0487,3.1,1.56,145573.12041555776,33.1,2497,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.88,186282,67993053.224305,-30.77,"2025-04-25",[183,184,192,203,211,218,224,230,237,246,253,260,265,272,278,284,290,298,304,311,317,323,330,335,343,350,356,363,369,376,383,391,396,403,409,414,420,426,432,440,446,453,460,468,478,485,492,498,505,511,518,525,531,537,544,552,559,566,569,573,577,583,588,592,596,599,604,607,611,617,622,627,634,641,647,652,657,662,666,670,674,678,683,685,688,692,697,702,706,710,714,718,721,725,729,732,735,740,744,748,753,757,762,767,771,776,780,785,790,796,800,803,807,811,816,821,827,832,836,839,844,847,851,856,861,865,869,873,878,883,890,897,904,911,918,923,929,932,936,941,947,952,957,961,967,972,976,979,983,989,994,999,1002,1005,1008,1011,1019,1024,1028,1032,1037,1041,1045,1048,1053,1057,1060,1065,1071,1076,1081,1086,1089,1093,1098,1102,1107,1111,1115,1120,1123,1127,1130,1134,1137,1141,1144,1147,1150,1153,1157,1161,1164,1168,1171,1175,1179,1182,1185,1189,1192,1196,1201,1205,1209,1214,1218,1222,1226,1229,1234,1237,1242,1246,1251,1256,1260,1263,1267,1270,1274,1279,1282,1285,1289,1294,1300,1305,1309,1312,1316,1322,1330,1338,1343,1349,1357,1364,1370,1375,1381,1388,1393,1400,1406,1411,1417,1423,1429,1435,1440,1447,1452,1458,1462,1468,1472,1478,1481,1484,1489,1495,1498,1502,1506,1510,1515,1519,1524,1528,1532,1537,1542,1547,1554,1560,1565,1570,1573,1577,1583,1587,1591,1595,1599,1603,1608,1612,1617,1621,1626,1631,1635,1639,1642,1647,1650,1654,1658,1662,1665,1670,1678,1685,1691,1695,1703,1708,1714,1720,1726,1730,1736,1740,1745,1752,1759,1763,1772,1779,1786,1791,1795,1798,1803,1807,1812,1816,1821,1826,1833,1838,1843,1849,1854,1857,1863,1867,1872,1876,1879,1883,1885,1889,1892,1896,1901,1905,1910,1913,1916,1920,1922,1928,1931,1934,1938,1941,1946,1950,1953,1956,1959,1963,1965],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":17,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",2.06,-0.015,-0.73,37311.814635,505,2.0327,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",2,2.1,1.99,2.055,0.055,2.75,93567.183676,475,2.0397,{"date":204,"open":194,"high":205,"low":206,"close":194,"change":207,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",2.01,1.985,0,43237.166833,378,1.9959,{"date":212,"open":196,"high":205,"low":213,"close":194,"change":214,"percent_change":215,"volume":216,"transactions":209,"vwap":217},"2026-10-01",1.9605,0.02,1.01,49607.842788,1.9876,{"date":219,"open":220,"high":205,"low":220,"close":220,"change":207,"percent_change":207,"volume":221,"transactions":222,"vwap":223},"2026-09-30",1.98,32162.4273,539,1.9925,{"date":225,"open":205,"high":17,"low":220,"close":220,"change":145,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",-1,43107.96003,377,2.0034,{"date":231,"open":232,"high":205,"low":232,"close":194,"change":20,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",1.96,1.52,71082.997757,675,1.9878,{"date":238,"open":232,"high":196,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",1.94,1.97,0.01,0.51,70967.600992,598,1.9681,{"date":247,"open":220,"high":196,"low":248,"close":232,"change":145,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",1.95,-1.01,72844.471124,979,1.9668,{"date":254,"open":196,"high":255,"low":256,"close":220,"change":145,"percent_change":226,"volume":257,"transactions":258,"vwap":259},"2026-09-23",2.015,1.9701,56968.613279,503,1.9898,{"date":261,"open":194,"high":17,"low":220,"close":194,"change":207,"percent_change":207,"volume":262,"transactions":263,"vwap":264},"2026-09-22",83677.904566,561,1.9974,{"date":266,"open":220,"high":267,"low":220,"close":194,"change":268,"percent_change":19,"volume":269,"transactions":270,"vwap":271},"2026-09-21",2.03,0.04,67794.020772,597,2.004,{"date":273,"open":220,"high":194,"low":248,"close":232,"change":274,"percent_change":136,"volume":275,"transactions":276,"vwap":277},"2026-09-18",-0.03,160876.689644,820,1.9715,{"date":279,"open":280,"high":280,"low":206,"close":196,"change":145,"percent_change":226,"volume":281,"transactions":282,"vwap":283},"2026-09-17",2.05,189664.711411,742,2.0115,{"date":285,"open":17,"high":19,"low":196,"close":205,"change":286,"percent_change":162,"volume":287,"transactions":288,"vwap":289},"2026-09-16",-0.005,93214.4273,700,2.0105,{"date":291,"open":205,"high":292,"low":205,"close":255,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",2.0401,0.005,0.25,108644.806058,1094,2.0262,{"date":299,"open":17,"high":280,"low":205,"close":205,"change":145,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",-0.99,175524.151526,635,2.0245,{"date":305,"open":267,"high":186,"low":306,"close":267,"change":241,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",2.0217,0.5,161592.634139,490,2.0326,{"date":312,"open":17,"high":313,"low":205,"close":17,"change":207,"percent_change":207,"volume":314,"transactions":315,"vwap":316},"2026-09-10",2.08,168582.975572,1040,2.0458,{"date":318,"open":267,"high":280,"low":17,"close":17,"change":145,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",-0.98,59168.46561,599,2.0284,{"date":324,"open":186,"high":16,"low":267,"close":19,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",-0.04,-1.92,66628.56385,648,2.057,{"date":331,"open":186,"high":332,"low":19,"close":313,"change":286,"percent_change":157,"volume":333,"transactions":328,"vwap":334},"2026-09-04",2.11,104739.141256,2.0729,{"date":336,"open":313,"high":195,"low":337,"close":18,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",2.0574,0.015,0.72,30045.731212,337,2.0826,{"date":344,"open":186,"high":345,"low":186,"close":16,"change":241,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-02",2.09,0.49,52835.514082,470,2.0727,{"date":351,"open":313,"high":345,"low":280,"close":186,"change":145,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-01",-0.96,64861.90123,579,2.0683,{"date":357,"open":16,"high":358,"low":186,"close":313,"change":359,"percent_change":106,"volume":360,"transactions":361,"vwap":362},"2026-08-31",2.0962,-0.01,45696.707095,353,2.0757,{"date":364,"open":195,"high":332,"low":16,"close":345,"change":145,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-28",-0.95,72665.594641,545,2.0892,{"date":370,"open":332,"high":371,"low":372,"close":332,"change":207,"percent_change":207,"volume":373,"transactions":374,"vwap":375},"2026-08-27",2.15,2.096,98064.570561,719,2.1243,{"date":377,"open":371,"high":371,"low":313,"close":332,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-26",-0.035,-1.63,86838.401934,616,2.1097,{"date":384,"open":16,"high":385,"low":16,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-25",2.145,0.065,3.12,111982.352003,565,2.1075,{"date":392,"open":16,"high":345,"low":186,"close":313,"change":207,"percent_change":207,"volume":393,"transactions":394,"vwap":395},"2026-08-24",79683.774075,404,2.0771,{"date":397,"open":186,"high":398,"low":186,"close":313,"change":241,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-21",2.14,0.48,44814.840608,604,2.0906,{"date":404,"open":405,"high":313,"low":19,"close":16,"change":207,"percent_change":207,"volume":406,"transactions":407,"vwap":408},"2026-08-20",2.0692,71727.712049,581,2.0613,{"date":410,"open":16,"high":345,"low":280,"close":16,"change":241,"percent_change":346,"volume":411,"transactions":412,"vwap":413},"2026-08-19",44331.878423,928,2.0704,{"date":415,"open":19,"high":16,"low":416,"close":186,"change":241,"percent_change":346,"volume":417,"transactions":418,"vwap":419},"2026-08-18",2.0271,70729.128416,445,2.048,{"date":421,"open":345,"high":195,"low":280,"close":280,"change":325,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-17",-1.91,86200.812275,492,2.0675,{"date":427,"open":332,"high":398,"low":313,"close":345,"change":274,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-14",-1.42,87438.586066,1051,2.1028,{"date":433,"open":313,"high":434,"low":313,"close":435,"change":214,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-13",2.13,2.12,0.95,60126.218326,485,2.114,{"date":441,"open":434,"high":398,"low":313,"close":195,"change":359,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-12",-0.47,71663.126634,707,2.1071,{"date":447,"open":19,"high":448,"low":205,"close":332,"change":71,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-11",2.17,3.43,116405.811467,870,2.1026,{"date":454,"open":345,"high":434,"low":267,"close":19,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-10",-0.09,-4.23,96363.911979,982,2.0596,{"date":461,"open":16,"high":462,"low":194,"close":434,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-07",2.16,-0.05,-2.29,237069.022981,1456,2.0591,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":354,"vwap":477},"2026-08-06",2.19,2.23,2.1549,2.18,-0.06,-2.68,73039.541279,2.1893,{"date":479,"open":470,"high":480,"low":398,"close":480,"change":481,"percent_change":199,"volume":482,"transactions":483,"vwap":484},"2026-08-05",2.24,0.06,104848.33605,644,2.1714,{"date":486,"open":435,"high":487,"low":435,"close":473,"change":241,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-04",2.235,0.46,121062.7113,1154,2.1735,{"date":493,"open":332,"high":473,"low":332,"close":448,"change":481,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-03",2.84,89971.282959,846,2.1341,{"date":499,"open":371,"high":473,"low":500,"close":332,"change":274,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-31",2.095,-1.4,66369.892887,531,2.1164,{"date":506,"open":435,"high":371,"low":313,"close":398,"change":268,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-30",1.9,33540.266249,317,2.1296,{"date":512,"open":435,"high":398,"low":513,"close":195,"change":325,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-29",2.0901,-1.87,42143.710453,591,2.1155,{"date":519,"open":313,"high":371,"low":520,"close":398,"change":20,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-28",2.075,1.42,68369.378179,301,2.1067,{"date":526,"open":371,"high":448,"low":280,"close":332,"change":325,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-27",-1.86,186966.156176,934,2.0839,{"date":532,"open":435,"high":533,"low":345,"close":371,"change":268,"percent_change":507,"volume":534,"transactions":535,"vwap":536},"2026-07-24",2.155,146603.713466,650,2.1178,{"date":538,"open":398,"high":470,"low":332,"close":332,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-23",-0.07,-3.21,72395.099541,482,2.1612,{"date":545,"open":470,"high":546,"low":547,"close":473,"change":145,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-22",2.22,2.1122,-0.91,97142.5561,893,2.1766,{"date":553,"open":371,"high":471,"low":554,"close":555,"change":268,"percent_change":556,"volume":557,"transactions":190,"vwap":558},"2026-07-21",2.135,2.2,1.85,45847.249892,2.1881,{"date":560,"open":371,"high":448,"low":561,"close":462,"change":214,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-20",2.109,0.93,51091.782596,618,2.1487,{"date":567,"open":186,"high":448,"low":186,"close":398,"change":241,"percent_change":72,"volume":568,"transactions":9,"vwap":398},"2026-07-17",99300,{"date":570,"open":398,"high":448,"low":313,"close":434,"change":325,"percent_change":571,"volume":572,"transactions":9,"vwap":434},"2026-07-16",-1.84,114900,{"date":574,"open":435,"high":546,"low":345,"close":448,"change":359,"percent_change":575,"volume":576,"transactions":9,"vwap":448},"2026-07-15",-0.46,137800,{"date":578,"open":462,"high":579,"low":580,"close":473,"change":463,"percent_change":581,"volume":582,"transactions":9,"vwap":473},"2026-07-14",2.29,2.144,-2.24,156400,{"date":584,"open":313,"high":471,"low":19,"close":471,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":471},"2026-07-13",0.12,5.69,169300,{"date":589,"open":19,"high":554,"low":255,"close":332,"change":20,"percent_change":590,"volume":591,"transactions":9,"vwap":332},"2026-07-10",1.44,95200,{"date":593,"open":17,"high":18,"low":220,"close":313,"change":481,"percent_change":594,"volume":595,"transactions":9,"vwap":313},"2026-07-09",2.97,105800,{"date":597,"open":220,"high":267,"low":248,"close":17,"change":214,"percent_change":174,"volume":598,"transactions":9,"vwap":17},"2026-07-08",107300,{"date":600,"open":280,"high":280,"low":601,"close":194,"change":463,"percent_change":602,"volume":603,"transactions":9,"vwap":194},"2026-07-07",1.995,-2.44,89500,{"date":605,"open":280,"high":520,"low":267,"close":280,"change":241,"percent_change":346,"volume":606,"transactions":9,"vwap":280},"2026-07-06",100900,{"date":608,"open":16,"high":435,"low":19,"close":19,"change":539,"percent_change":609,"volume":610,"transactions":9,"vwap":19},"2026-07-02",-3.32,89300,{"date":612,"open":280,"high":613,"low":614,"close":332,"change":481,"percent_change":615,"volume":616,"transactions":9,"vwap":332},"2026-07-01",2.129,2.045,2.93,118600,{"date":618,"open":232,"high":313,"low":232,"close":280,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":280},"2026-06-30",0.1,5.13,121200,{"date":623,"open":507,"high":624,"low":625,"close":248,"change":20,"percent_change":26,"volume":626,"transactions":9,"vwap":248},"2026-06-29",1.975,1.887,55700,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":20,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-06-26",1.88,1.921,1.92,1.59,73700,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":145,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-06-25",1.87,1.905,1.89,-1.05,78800,{"date":642,"open":638,"high":631,"low":643,"close":644,"change":214,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-06-24",1.871,1.91,1.06,105900,{"date":648,"open":649,"high":631,"low":649,"close":638,"change":325,"percent_change":650,"volume":651,"transactions":9,"vwap":638},"2026-06-23",1.86,-2.07,94400,{"date":653,"open":631,"high":654,"low":649,"close":654,"change":241,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-06-22",1.93,0.52,171600,{"date":658,"open":654,"high":659,"low":507,"close":631,"change":359,"percent_change":660,"volume":661,"transactions":9,"vwap":631},"2026-06-18",1.935,-0.52,92200,{"date":663,"open":248,"high":206,"low":631,"close":654,"change":274,"percent_change":664,"volume":665,"transactions":9,"vwap":654},"2026-06-17",-1.53,73300,{"date":667,"open":232,"high":668,"low":654,"close":232,"change":145,"percent_change":249,"volume":669,"transactions":9,"vwap":232},"2026-06-16",1.981,77700,{"date":671,"open":205,"high":205,"low":248,"close":220,"change":672,"percent_change":673,"volume":640,"transactions":9,"vwap":220},"2026-06-15",0.05,2.59,{"date":675,"open":232,"high":240,"low":631,"close":654,"change":474,"percent_change":676,"volume":677,"transactions":9,"vwap":654},"2026-06-12",-3.02,134000,{"date":679,"open":239,"high":680,"low":239,"close":196,"change":20,"percent_change":681,"volume":682,"transactions":9,"vwap":196},"2026-06-11",2.0050001,1.53,64600,{"date":684,"open":248,"high":17,"low":248,"close":232,"change":274,"percent_change":136,"volume":665,"transactions":9,"vwap":232},"2026-06-10",{"date":686,"open":239,"high":205,"low":507,"close":196,"change":268,"percent_change":280,"volume":687,"transactions":9,"vwap":196},"2026-06-09",205700,{"date":689,"open":240,"high":194,"low":239,"close":248,"change":145,"percent_change":690,"volume":691,"transactions":9,"vwap":248},"2026-06-08",-1.02,91100,{"date":693,"open":194,"high":694,"low":654,"close":240,"change":325,"percent_change":695,"volume":696,"transactions":9,"vwap":240},"2026-06-05",2.022,-1.99,199300,{"date":698,"open":631,"high":186,"low":507,"close":205,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":205},"2026-06-04",0.09,4.69,356200,{"date":703,"open":248,"high":240,"low":507,"close":631,"change":463,"percent_change":704,"volume":705,"transactions":9,"vwap":631},"2026-06-03",-2.54,301800,{"date":707,"open":194,"high":267,"low":240,"close":240,"change":474,"percent_change":708,"volume":709,"transactions":9,"vwap":240},"2026-06-02",-2.96,105700,{"date":711,"open":194,"high":267,"low":239,"close":267,"change":359,"percent_change":712,"volume":713,"transactions":9,"vwap":267},"2026-06-01",-0.49,98300,{"date":715,"open":205,"high":186,"low":232,"close":19,"change":214,"percent_change":716,"volume":717,"transactions":9,"vwap":19},"2026-05-29",0.99,159400,{"date":719,"open":194,"high":19,"low":196,"close":17,"change":207,"percent_change":207,"volume":720,"transactions":9,"vwap":17},"2026-05-28",127500,{"date":722,"open":280,"high":195,"low":196,"close":17,"change":325,"percent_change":723,"volume":724,"transactions":9,"vwap":17},"2026-05-27",-1.94,173100,{"date":726,"open":194,"high":18,"low":727,"close":186,"change":268,"percent_change":220,"volume":728,"transactions":9,"vwap":186},"2026-05-26",1.992,139000,{"date":730,"open":17,"high":267,"low":206,"close":17,"change":207,"percent_change":207,"volume":731,"transactions":9,"vwap":17},"2026-05-22",98800,{"date":733,"open":17,"high":19,"low":194,"close":17,"change":145,"percent_change":319,"volume":734,"transactions":9,"vwap":17},"2026-05-21",60600,{"date":736,"open":220,"high":737,"low":232,"close":19,"change":481,"percent_change":738,"volume":739,"transactions":9,"vwap":19},"2026-05-20",2.049,3.03,62100,{"date":741,"open":17,"high":267,"low":220,"close":220,"change":463,"percent_change":742,"volume":743,"transactions":9,"vwap":220},"2026-05-19",-2.46,89900,{"date":745,"open":16,"high":345,"low":205,"close":267,"change":325,"percent_change":746,"volume":747,"transactions":9,"vwap":267},"2026-05-18",-1.93,145600,{"date":749,"open":555,"high":555,"low":267,"close":16,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":16},"2026-05-15",-0.16,-7.17,151400,{"date":754,"open":195,"high":755,"low":196,"close":471,"change":619,"percent_change":700,"volume":756,"transactions":9,"vwap":471},"2026-05-14",2.26,342400,{"date":758,"open":644,"high":448,"low":629,"close":434,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":434},"2026-05-13",0.22,11.52,256800,{"date":763,"open":240,"high":220,"low":629,"close":644,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":644},"2026-05-12",-0.08,-4.02,185500,{"date":768,"open":240,"high":19,"low":240,"close":196,"change":359,"percent_change":769,"volume":770,"transactions":9,"vwap":196},"2026-05-11",-0.5,124200,{"date":772,"open":196,"high":773,"low":774,"close":194,"change":145,"percent_change":300,"volume":775,"transactions":9,"vwap":194},"2026-05-08",2.025,1.915,222600,{"date":777,"open":17,"high":778,"low":17,"close":17,"change":241,"percent_change":307,"volume":779,"transactions":9,"vwap":17},"2026-05-07",2.068,128800,{"date":781,"open":186,"high":782,"low":220,"close":205,"change":539,"percent_change":783,"volume":784,"transactions":9,"vwap":205},"2026-05-06",2.107,-3.37,172600,{"date":786,"open":462,"high":787,"low":313,"close":313,"change":455,"percent_change":788,"volume":789,"transactions":9,"vwap":313},"2026-05-05",2.195,-4.15,75500,{"date":791,"open":792,"high":793,"low":448,"close":448,"change":463,"percent_change":794,"volume":795,"transactions":9,"vwap":448},"2026-05-04",2.21,2.27,-2.25,114000,{"date":797,"open":555,"high":798,"low":462,"close":546,"change":214,"percent_change":88,"volume":799,"transactions":9,"vwap":546},"2026-05-01",2.25,131600,{"date":801,"open":371,"high":471,"low":398,"close":555,"change":268,"percent_change":556,"volume":802,"transactions":9,"vwap":555},"2026-04-30",47200,{"date":804,"open":480,"high":480,"low":435,"close":462,"change":764,"percent_change":805,"volume":806,"transactions":9,"vwap":462},"2026-04-29",-3.57,121300,{"date":808,"open":471,"high":755,"low":792,"close":480,"change":359,"percent_change":809,"volume":810,"transactions":9,"vwap":480},"2026-04-28",-0.44,62500,{"date":812,"open":480,"high":813,"low":487,"close":798,"change":241,"percent_change":814,"volume":815,"transactions":9,"vwap":798},"2026-04-27",2.3,0.45,74400,{"date":817,"open":755,"high":818,"low":555,"close":480,"change":325,"percent_change":819,"volume":820,"transactions":9,"vwap":480},"2026-04-24",2.261,-1.75,134800,{"date":822,"open":471,"high":823,"low":824,"close":823,"change":241,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-04-23",2.28,2.186,0.44,188500,{"date":828,"open":371,"high":823,"low":371,"close":793,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":793},"2026-04-22",0.13,6.07,185300,{"date":833,"open":470,"high":546,"low":435,"close":398,"change":474,"percent_change":834,"volume":835,"transactions":9,"vwap":398},"2026-04-21",-2.73,107800,{"date":837,"open":371,"high":546,"low":435,"close":555,"change":207,"percent_change":207,"volume":838,"transactions":9,"vwap":555},"2026-04-20",355000,{"date":840,"open":435,"high":480,"low":345,"close":555,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":555},"2026-04-17",0.11,5.26,241800,{"date":845,"open":332,"high":554,"low":16,"close":345,"change":274,"percent_change":428,"volume":846,"transactions":9,"vwap":345},"2026-04-16",173200,{"date":848,"open":17,"high":435,"low":17,"close":435,"change":619,"percent_change":849,"volume":850,"transactions":9,"vwap":435},"2026-04-15",4.95,328300,{"date":852,"open":248,"high":267,"low":659,"close":17,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":17},"2026-04-14",0.08,4.12,206400,{"date":857,"open":638,"high":858,"low":649,"close":239,"change":672,"percent_change":859,"volume":860,"transactions":9,"vwap":239},"2026-04-13",1.945,2.65,149500,{"date":862,"open":636,"high":507,"low":649,"close":638,"change":20,"percent_change":863,"volume":864,"transactions":9,"vwap":638},"2026-04-10",1.61,116800,{"date":866,"open":649,"high":638,"low":867,"close":649,"change":207,"percent_change":207,"volume":868,"transactions":9,"vwap":649},"2026-04-09",1.84,111700,{"date":870,"open":239,"high":248,"low":871,"close":649,"change":207,"percent_change":207,"volume":872,"transactions":9,"vwap":649},"2026-04-08",1.855,140300,{"date":874,"open":875,"high":507,"low":875,"close":649,"change":241,"percent_change":876,"volume":877,"transactions":9,"vwap":649},"2026-04-07",1.81,0.54,161700,{"date":879,"open":556,"high":880,"low":881,"close":556,"change":207,"percent_change":207,"volume":882,"transactions":9,"vwap":556},"2026-04-06",1.885,1.821,138800,{"date":884,"open":885,"high":886,"low":887,"close":556,"change":71,"percent_change":888,"volume":889,"transactions":9,"vwap":556},"2026-04-02",1.75,1.865,1.73,3.93,146000,{"date":891,"open":892,"high":893,"low":894,"close":892,"change":241,"percent_change":895,"volume":896,"transactions":9,"vwap":892},"2026-04-01",1.78,1.83,1.775,0.56,63400,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":853,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-03-31",1.7,1.79,1.77,4.73,100000,{"date":905,"open":899,"high":906,"low":907,"close":908,"change":214,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-03-30",1.72,1.64,1.69,1.2,155200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":539,"percent_change":765,"volume":917,"transactions":9,"vwap":916},"2026-03-27",1.74,1.76,1.65,1.67,312200,{"date":919,"open":638,"high":920,"low":913,"close":913,"change":750,"percent_change":921,"volume":922,"transactions":9,"vwap":913},"2026-03-26",1.913,-8.42,144200,{"date":924,"open":649,"high":925,"low":926,"close":507,"change":20,"percent_change":927,"volume":928,"transactions":9,"vwap":507},"2026-03-25",1.972,1.82,1.6,287200,{"date":930,"open":867,"high":629,"low":914,"close":636,"change":672,"percent_change":199,"volume":931,"transactions":9,"vwap":636},"2026-03-24",183500,{"date":933,"open":556,"high":629,"low":875,"close":926,"change":214,"percent_change":934,"volume":935,"transactions":9,"vwap":926},"2026-03-23",1.11,149600,{"date":937,"open":892,"high":631,"low":938,"close":939,"change":207,"percent_change":207,"volume":940,"transactions":9,"vwap":939},"2026-03-20",1.725,1.8,441600,{"date":942,"open":908,"high":943,"low":944,"close":939,"change":619,"percent_change":945,"volume":946,"transactions":9,"vwap":939},"2026-03-19",1.807,1.66,5.88,182800,{"date":948,"open":906,"high":887,"low":949,"close":899,"change":325,"percent_change":950,"volume":951,"transactions":9,"vwap":899},"2026-03-18",1.686,-2.3,41300,{"date":953,"open":906,"high":954,"low":906,"close":913,"change":214,"percent_change":955,"volume":956,"transactions":9,"vwap":913},"2026-03-17",1.755,1.16,55100,{"date":958,"open":908,"high":885,"low":908,"close":906,"change":268,"percent_change":959,"volume":960,"transactions":9,"vwap":906},"2026-03-16",2.38,108200,{"date":962,"open":913,"high":885,"low":963,"close":964,"change":359,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-03-13",1.665,1.68,-0.59,87600,{"date":968,"open":906,"high":969,"low":908,"close":908,"change":463,"percent_change":970,"volume":971,"transactions":9,"vwap":908},"2026-03-12",1.748,-2.87,92600,{"date":973,"open":914,"high":901,"low":906,"close":913,"change":359,"percent_change":974,"volume":975,"transactions":9,"vwap":913},"2026-03-11",-0.57,33000,{"date":977,"open":885,"high":892,"low":906,"close":885,"change":214,"percent_change":955,"volume":978,"transactions":9,"vwap":885},"2026-03-10",85200,{"date":980,"open":916,"high":887,"low":863,"close":887,"change":268,"percent_change":981,"volume":982,"transactions":9,"vwap":887},"2026-03-09",2.37,126200,{"date":984,"open":906,"high":985,"low":986,"close":908,"change":539,"percent_change":987,"volume":988,"transactions":9,"vwap":908},"2026-03-06",1.747,1.671,-3.98,97300,{"date":990,"open":894,"high":991,"low":887,"close":914,"change":325,"percent_change":992,"volume":993,"transactions":9,"vwap":914},"2026-03-05",1.827,-2.22,60800,{"date":995,"open":887,"high":996,"low":887,"close":939,"change":481,"percent_change":997,"volume":998,"transactions":9,"vwap":939},"2026-03-04",1.805,3.45,70400,{"date":1000,"open":906,"high":914,"low":944,"close":913,"change":325,"percent_change":794,"volume":1001,"transactions":9,"vwap":913},"2026-03-03",147900,{"date":1003,"open":887,"high":875,"low":899,"close":892,"change":207,"percent_change":207,"volume":1004,"transactions":9,"vwap":892},"2026-03-02",82600,{"date":1006,"open":914,"high":875,"low":914,"close":892,"change":463,"percent_change":834,"volume":1007,"transactions":9,"vwap":892},"2026-02-27",96300,{"date":1009,"open":901,"high":893,"low":954,"close":893,"change":1010,"percent_change":248,"volume":595,"transactions":9,"vwap":893},"2026-02-26",0.035,{"date":1012,"open":887,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-02-25",1.815,1.71,1.795,0.085,4.97,132300,{"date":1020,"open":916,"high":913,"low":1021,"close":1014,"change":268,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1014},"2026-02-24",1.63,2.4,210100,{"date":1025,"open":908,"high":1014,"low":944,"close":916,"change":325,"percent_change":1026,"volume":1027,"transactions":9,"vwap":916},"2026-02-23",-2.34,68700,{"date":1029,"open":901,"high":893,"low":899,"close":1014,"change":764,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1014},"2026-02-20",-4.47,120000,{"date":1033,"open":892,"high":1034,"low":914,"close":900,"change":145,"percent_change":1035,"volume":1036,"transactions":9,"vwap":900},"2026-02-19",1.817,-1.1,96500,{"date":1038,"open":900,"high":867,"low":885,"close":875,"change":214,"percent_change":1039,"volume":1040,"transactions":9,"vwap":875},"2026-02-18",1.12,86300,{"date":1042,"open":900,"high":926,"low":913,"close":900,"change":274,"percent_change":1043,"volume":1044,"transactions":9,"vwap":900},"2026-02-17",-1.65,96900,{"date":1046,"open":939,"high":636,"low":901,"close":926,"change":20,"percent_change":964,"volume":1047,"transactions":9,"vwap":926},"2026-02-13",55200,{"date":1049,"open":638,"high":638,"low":1050,"close":900,"change":455,"percent_change":1051,"volume":1052,"transactions":9,"vwap":900},"2026-02-12",1.779,-4.79,93800,{"date":1054,"open":631,"high":220,"low":893,"close":629,"change":463,"percent_change":1055,"volume":1056,"transactions":9,"vwap":629},"2026-02-11",-2.59,279900,{"date":1058,"open":644,"high":255,"low":629,"close":654,"change":207,"percent_change":207,"volume":1059,"transactions":9,"vwap":654},"2026-02-10",260700,{"date":1061,"open":900,"high":240,"low":914,"close":654,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":654},"2026-02-09",0.14,7.82,341000,{"date":1066,"open":1067,"high":926,"low":863,"close":900,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":900},"2026-02-06",1.62,0.16,9.82,412200,{"date":1072,"open":1021,"high":1073,"low":26,"close":1021,"change":274,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1021},"2026-02-05",1.668,-1.81,606400,{"date":1077,"open":863,"high":964,"low":1078,"close":944,"change":481,"percent_change":1079,"volume":1080,"transactions":9,"vwap":944},"2026-02-04",1.58,3.75,313200,{"date":1082,"open":908,"high":1014,"low":1083,"close":927,"change":455,"percent_change":1084,"volume":1085,"transactions":9,"vwap":927},"2026-02-03",1.575,-5.33,462900,{"date":1087,"open":885,"high":954,"low":964,"close":908,"change":539,"percent_change":987,"volume":1088,"transactions":9,"vwap":908},"2026-02-02",209400,{"date":1090,"open":900,"high":926,"low":938,"close":914,"change":463,"percent_change":1091,"volume":1092,"transactions":9,"vwap":914},"2026-01-30",-2.76,278500,{"date":1094,"open":556,"high":1095,"low":1015,"close":875,"change":539,"percent_change":1096,"volume":1097,"transactions":9,"vwap":875},"2026-01-29",1.851,-3.72,165100,{"date":1099,"open":638,"high":240,"low":556,"close":629,"change":474,"percent_change":1100,"volume":1101,"transactions":9,"vwap":629},"2026-01-28",-3.09,134200,{"date":1103,"open":649,"high":1104,"low":867,"close":239,"change":71,"percent_change":1105,"volume":1106,"transactions":9,"vwap":239},"2026-01-27",1.955,3.74,97600,{"date":1108,"open":644,"high":644,"low":556,"close":636,"change":325,"percent_change":1109,"volume":1110,"transactions":9,"vwap":636},"2026-01-26",-2.09,112900,{"date":1112,"open":220,"high":194,"low":644,"close":644,"change":455,"percent_change":1113,"volume":1114,"transactions":9,"vwap":644},"2026-01-23",-4.5,65200,{"date":1116,"open":649,"high":205,"low":649,"close":194,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":194},"2026-01-22",0.15,8.11,146400,{"date":1121,"open":939,"high":636,"low":892,"close":556,"change":241,"percent_change":876,"volume":1122,"transactions":9,"vwap":556},"2026-01-21",172300,{"date":1124,"open":556,"high":644,"low":893,"close":867,"change":325,"percent_change":1125,"volume":1126,"transactions":9,"vwap":867},"2026-01-20",-2.13,115400,{"date":1128,"open":631,"high":248,"low":629,"close":629,"change":274,"percent_change":1129,"volume":616,"transactions":9,"vwap":629},"2026-01-16",-1.57,{"date":1131,"open":232,"high":232,"low":644,"close":644,"change":274,"percent_change":1132,"volume":1133,"transactions":9,"vwap":644},"2026-01-15",-1.55,88500,{"date":1135,"open":220,"high":220,"low":631,"close":239,"change":145,"percent_change":690,"volume":1136,"transactions":9,"vwap":239},"2026-01-14",116000,{"date":1138,"open":196,"high":194,"low":248,"close":232,"change":325,"percent_change":1139,"volume":1140,"transactions":9,"vwap":232},"2026-01-13",-2,106100,{"date":1142,"open":220,"high":17,"low":240,"close":194,"change":241,"percent_change":307,"volume":1143,"transactions":9,"vwap":194},"2026-01-12",113600,{"date":1145,"open":17,"high":280,"low":232,"close":196,"change":325,"percent_change":1146,"volume":731,"transactions":9,"vwap":196},"2026-01-09",-1.97,{"date":1148,"open":196,"high":19,"low":240,"close":267,"change":214,"percent_change":174,"volume":1149,"transactions":9,"vwap":267},"2026-01-08",142000,{"date":1151,"open":194,"high":280,"low":196,"close":205,"change":145,"percent_change":300,"volume":1152,"transactions":9,"vwap":205},"2026-01-07",66400,{"date":1154,"open":232,"high":280,"low":248,"close":267,"change":71,"percent_change":1155,"volume":1156,"transactions":9,"vwap":267},"2026-01-06",3.57,101300,{"date":1158,"open":636,"high":205,"low":556,"close":232,"change":841,"percent_change":1159,"volume":1160,"transactions":9,"vwap":232},"2026-01-05",5.95,239900,{"date":1162,"open":629,"high":629,"low":1015,"close":556,"change":207,"percent_change":207,"volume":1163,"transactions":9,"vwap":556},"2026-01-02",291500,{"date":1165,"open":638,"high":248,"low":867,"close":556,"change":325,"percent_change":1166,"volume":1167,"transactions":9,"vwap":556},"2025-12-31",-2.12,255700,{"date":1169,"open":638,"high":654,"low":649,"close":638,"change":207,"percent_change":207,"volume":1170,"transactions":9,"vwap":638},"2025-12-30",216700,{"date":1172,"open":638,"high":654,"low":649,"close":638,"change":274,"percent_change":1173,"volume":1174,"transactions":9,"vwap":638},"2025-12-29",-1.56,241700,{"date":1176,"open":239,"high":239,"low":507,"close":631,"change":145,"percent_change":1177,"volume":1178,"transactions":9,"vwap":631},"2025-12-26",-1.03,121100,{"date":1180,"open":654,"high":248,"low":507,"close":239,"change":241,"percent_change":655,"volume":1181,"transactions":9,"vwap":239},"2025-12-24",72400,{"date":1183,"open":239,"high":220,"low":638,"close":654,"change":474,"percent_change":676,"volume":1184,"transactions":9,"vwap":654},"2025-12-23",284800,{"date":1186,"open":232,"high":195,"low":1104,"close":196,"change":672,"percent_change":1187,"volume":1188,"transactions":9,"vwap":196},"2025-12-22",2.58,358000,{"date":1190,"open":644,"high":194,"low":638,"close":239,"change":672,"percent_change":859,"volume":1191,"transactions":9,"vwap":239},"2025-12-19",276700,{"date":1193,"open":926,"high":654,"low":875,"close":638,"change":841,"percent_change":1194,"volume":1195,"transactions":9,"vwap":638},"2025-12-18",6.18,292700,{"date":1197,"open":507,"high":1198,"low":901,"close":892,"change":764,"percent_change":1199,"volume":1200,"transactions":9,"vwap":892},"2025-12-17",1.908,-4.3,173000,{"date":1202,"open":636,"high":1203,"low":867,"close":649,"change":207,"percent_change":207,"volume":1204,"transactions":9,"vwap":649},"2025-12-16",1.906,136900,{"date":1206,"open":267,"high":267,"low":649,"close":649,"change":750,"percent_change":1207,"volume":1208,"transactions":9,"vwap":649},"2025-12-15",-7.92,259600,{"date":1210,"open":16,"high":1211,"low":17,"close":17,"change":463,"percent_change":1212,"volume":1213,"transactions":9,"vwap":17},"2025-12-12",2.115,-2.42,81600,{"date":1215,"open":186,"high":1216,"low":267,"close":16,"change":145,"percent_change":352,"volume":1217,"transactions":9,"vwap":16},"2025-12-11",2.097,75600,{"date":1219,"open":345,"high":398,"low":16,"close":345,"change":474,"percent_change":1220,"volume":1221,"transactions":9,"vwap":345},"2025-12-10",-2.79,87900,{"date":1223,"open":313,"high":462,"low":1224,"close":371,"change":241,"percent_change":72,"volume":1225,"transactions":9,"vwap":371},"2025-12-09",2.071,87200,{"date":1227,"open":186,"high":398,"low":205,"close":398,"change":71,"percent_change":1228,"volume":1136,"transactions":9,"vwap":398},"2025-12-08",3.38,{"date":1230,"open":462,"high":473,"low":16,"close":16,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":16},"2025-12-05",-0.11,-5.05,103100,{"date":1235,"open":473,"high":470,"low":613,"close":473,"change":207,"percent_change":207,"volume":1236,"transactions":9,"vwap":473},"2025-12-04",111600,{"date":1238,"open":186,"high":470,"low":1239,"close":473,"change":619,"percent_change":1240,"volume":1241,"transactions":9,"vwap":473},"2025-12-03",2.035,4.81,164200,{"date":1243,"open":194,"high":500,"low":194,"close":313,"change":198,"percent_change":1244,"volume":1245,"transactions":9,"vwap":313},"2025-12-02",2.72,113700,{"date":1247,"open":267,"high":280,"low":194,"close":773,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":773},"2025-12-01",-0.045,-2.17,102300,{"date":1252,"open":332,"high":1253,"low":614,"close":16,"change":463,"percent_change":1254,"volume":1255,"transactions":9,"vwap":16},"2025-11-28",2.125,-2.36,65600,{"date":1257,"open":267,"high":434,"low":205,"close":435,"change":699,"percent_change":1258,"volume":1259,"transactions":9,"vwap":435},"2025-11-26",4.43,173700,{"date":1261,"open":194,"high":19,"low":196,"close":267,"change":214,"percent_change":174,"volume":1262,"transactions":9,"vwap":267},"2025-11-25",171700,{"date":1264,"open":631,"high":267,"low":507,"close":205,"change":619,"percent_change":1265,"volume":1266,"transactions":9,"vwap":205},"2025-11-24",5.24,153300,{"date":1268,"open":638,"high":248,"low":893,"close":644,"change":214,"percent_change":645,"volume":1269,"transactions":9,"vwap":644},"2025-11-21",257400,{"date":1271,"open":631,"high":19,"low":649,"close":638,"change":359,"percent_change":1272,"volume":1273,"transactions":9,"vwap":638},"2025-11-20",-0.53,336600,{"date":1275,"open":267,"high":313,"low":649,"close":507,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":507},"2025-11-19",-0.13,-6.4,274100,{"date":1280,"open":17,"high":313,"low":194,"close":267,"change":274,"percent_change":1281,"volume":935,"transactions":9,"vwap":267},"2025-11-18",-1.46,{"date":1283,"open":470,"high":546,"low":194,"close":186,"change":1276,"percent_change":1284,"volume":1191,"transactions":9,"vwap":186},"2025-11-17",-5.94,{"date":1286,"open":448,"high":480,"low":448,"close":470,"change":463,"percent_change":1287,"volume":1288,"transactions":9,"vwap":470},"2025-11-14",-2.23,159900,{"date":1290,"open":579,"high":1291,"low":1292,"close":480,"change":325,"percent_change":819,"volume":1293,"transactions":9,"vwap":480},"2025-11-13",2.331,2.207,195000,{"date":1295,"open":1296,"high":1297,"low":755,"close":823,"change":145,"percent_change":1298,"volume":1299,"transactions":9,"vwap":823},"2025-11-12",2.32,2.345,-0.87,174300,{"date":1301,"open":1302,"high":1303,"low":823,"close":813,"change":463,"percent_change":1125,"volume":1304,"transactions":9,"vwap":813},"2025-11-11",2.33,2.35,102800,{"date":1306,"open":1296,"high":1022,"low":579,"close":1303,"change":71,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1303},"2025-11-10",3.07,129800,{"date":1310,"open":823,"high":1296,"low":792,"close":823,"change":241,"percent_change":825,"volume":1311,"transactions":9,"vwap":823},"2025-11-07",169100,{"date":1313,"open":1303,"high":1303,"low":471,"close":793,"change":455,"percent_change":1314,"volume":1315,"transactions":9,"vwap":793},"2025-11-06",-3.81,208000,{"date":1317,"open":1318,"high":981,"low":1318,"close":1319,"change":481,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2025-11-05",2.31,2.36,2.61,95700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":813,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":813},"2025-11-04",2.43,2.465,2.275,-0.15,-6.12,345000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":121,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2025-11-03",2.52,2.564,2.44,2.45,-4.67,190400,{"date":1339,"open":1332,"high":673,"low":1340,"close":1341,"change":481,"percent_change":1342,"volume":795,"transactions":9,"vwap":1341},"2025-10-31",2.51,2.57,2.39,{"date":1344,"open":1345,"high":1187,"low":1346,"close":1340,"change":274,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1340},"2025-10-30",2.56,2.49,-1.18,196600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1327,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2025-10-29",2.69,2.731,2.494,2.54,-5.58,392100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1351,"change":1362,"percent_change":1363,"volume":1308,"transactions":9,"vwap":1351},"2025-10-28",2.79,2.82,2.68,-0.1,-3.58,{"date":1365,"open":1366,"high":494,"low":1367,"close":1359,"change":20,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1359},"2025-10-27",2.77,2.76,1.09,170300,{"date":1371,"open":1367,"high":1372,"low":1373,"close":1367,"change":268,"percent_change":21,"volume":1374,"transactions":9,"vwap":1367},"2025-10-24",2.8,2.73,110900,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1244,"change":619,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1244},"2025-10-23",2.62,2.728,3.82,134300,{"date":1382,"open":1366,"high":1383,"low":1384,"close":1377,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1377},"2025-10-22",2.78,2.573,-0.17,-6.09,291200,{"date":1389,"open":1383,"high":1390,"low":1373,"close":1359,"change":145,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1359},"2025-10-21",2.861,-0.71,232800,{"date":1394,"open":1351,"high":1395,"low":1396,"close":1397,"change":585,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-10-20",2.87,2.681,2.81,4.46,214600,{"date":1401,"open":1402,"high":1373,"low":1403,"close":1351,"change":325,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1351},"2025-10-17",2.7,2.63,-1.47,168600,{"date":1407,"open":1395,"high":1408,"low":1402,"close":1373,"change":1276,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1373},"2025-10-16",2.92,-4.55,232100,{"date":1412,"open":87,"high":87,"low":1413,"close":1414,"change":1362,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-10-15",2.83,2.86,-3.38,197900,{"date":1418,"open":1419,"high":87,"low":1413,"close":1420,"change":145,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-10-14",2.9,2.96,-0.67,202900,{"date":1424,"open":1395,"high":1425,"low":1395,"close":1426,"change":1068,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-10-13",3,2.98,5.67,232300,{"date":1430,"open":1425,"high":1431,"low":1372,"close":1360,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1360},"2025-10-10",3.05,-0.18,-6,304100,{"date":1436,"open":1437,"high":25,"low":1426,"close":1425,"change":359,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1425},"2025-10-09",3.02,-0.33,313900,{"date":1441,"open":1442,"high":25,"low":1443,"close":1444,"change":585,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-10-08",2.91,2.907,3.01,4.15,517900,{"date":1448,"open":25,"high":25,"low":494,"close":1449,"change":1385,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-10-07",2.89,-5.56,356800,{"date":1453,"open":1360,"high":1454,"low":1372,"close":1455,"change":294,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-10-06",3.132,3.06,8.9,740500,{"date":1459,"open":1372,"high":615,"low":1383,"close":1397,"change":241,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1397},"2025-10-03",0.36,388000,{"date":1463,"open":1464,"high":494,"low":1465,"close":1372,"change":853,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1372},"2025-10-02",2.74,2.727,2.94,163400,{"date":1469,"open":1367,"high":1372,"low":1402,"close":1244,"change":274,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1244},"2025-10-01",-1.09,155000,{"date":1473,"open":1397,"high":1474,"low":1475,"close":199,"change":764,"percent_change":1476,"volume":1477,"transactions":9,"vwap":199},"2025-09-30",2.835,2.695,-2.83,168400,{"date":1479,"open":1464,"high":1395,"low":1464,"close":1413,"change":481,"percent_change":448,"volume":1480,"transactions":9,"vwap":1413},"2025-09-29",175200,{"date":1482,"open":1464,"high":1372,"low":1351,"close":1366,"change":20,"percent_change":1368,"volume":1483,"transactions":9,"vwap":1366},"2025-09-26",90400,{"date":1485,"open":1366,"high":1397,"low":1486,"close":1464,"change":455,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1464},"2025-09-25",2.66,-3.18,197500,{"date":1490,"open":1491,"high":1492,"low":1413,"close":1413,"change":145,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1413},"2025-09-24",2.85,2.934,-0.7,181700,{"date":1496,"open":1419,"high":1426,"low":494,"close":1491,"change":764,"percent_change":834,"volume":1497,"transactions":9,"vwap":1491},"2025-09-23",221000,{"date":1499,"open":1449,"high":1500,"low":1413,"close":615,"change":20,"percent_change":111,"volume":1501,"transactions":9,"vwap":615},"2025-09-22",2.95,151500,{"date":1503,"open":1442,"high":615,"low":1360,"close":1419,"change":214,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1419},"2025-09-19",0.69,298400,{"date":1507,"open":1372,"high":1420,"low":1366,"close":1508,"change":829,"percent_change":902,"volume":1509,"transactions":9,"vwap":1508},"2025-09-18",2.88,397500,{"date":1511,"open":1366,"high":1414,"low":1512,"close":199,"change":145,"percent_change":1513,"volume":1514,"transactions":9,"vwap":199},"2025-09-17",2.714,-0.72,235600,{"date":1516,"open":1464,"high":1366,"low":1517,"close":1366,"change":20,"percent_change":1368,"volume":1518,"transactions":9,"vwap":1366},"2025-09-16",2.671,190800,{"date":1520,"open":199,"high":1367,"low":1521,"close":1464,"change":241,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1464},"2025-09-15",2.67,0.37,260200,{"date":1525,"open":1521,"high":1397,"low":1521,"close":1373,"change":268,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1373},"2025-09-12",1.49,376100,{"date":1529,"open":1377,"high":1244,"low":1377,"close":1351,"change":699,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1351},"2025-09-11",3.46,187800,{"date":1533,"open":1402,"high":1373,"low":1534,"close":1534,"change":764,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-09-10",2.6,-2.99,248300,{"date":1538,"open":1539,"high":1351,"low":1340,"close":1361,"change":1117,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1361},"2025-09-09",2.53,5.93,302800,{"date":1543,"open":1544,"high":1341,"low":1545,"close":1539,"change":268,"percent_change":863,"volume":1546,"transactions":9,"vwap":1539},"2025-09-08",2.5,2.455,210900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1346,"change":214,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1346},"2025-09-05",2.47,2.535,2.421,0.81,240300,{"date":1555,"open":1556,"high":1346,"low":1557,"close":1549,"change":359,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1549},"2025-09-04",2.48,2.42,-0.4,278600,{"date":1561,"open":1539,"high":1333,"low":1562,"close":1556,"change":463,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1556},"2025-09-03",2.46,-1.98,278300,{"date":1566,"open":1567,"high":1568,"low":1544,"close":1539,"change":463,"percent_change":723,"volume":1569,"transactions":9,"vwap":1539},"2025-09-02",2.55,2.595,206200,{"date":1571,"open":1403,"high":1486,"low":1341,"close":1187,"change":539,"percent_change":1572,"volume":946,"transactions":9,"vwap":1187},"2025-08-29",-2.64,{"date":1574,"open":1351,"high":1402,"low":1403,"close":859,"change":241,"percent_change":1575,"volume":1576,"transactions":9,"vwap":859},"2025-08-28",0.38,126800,{"date":1578,"open":1521,"high":1579,"low":1403,"close":1580,"change":325,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-08-27",2.691,2.64,-1.49,119600,{"date":1584,"open":1486,"high":1585,"low":1187,"close":1361,"change":672,"percent_change":507,"volume":1586,"transactions":9,"vwap":1361},"2025-08-26",2.693,273800,{"date":1588,"open":1402,"high":1373,"low":1377,"close":1403,"change":1362,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1403},"2025-08-25",-3.66,245300,{"date":1592,"open":1534,"high":1373,"low":1187,"close":1373,"change":1117,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1373},"2025-08-22",5.81,133900,{"date":1596,"open":1567,"high":1320,"low":1539,"close":1187,"change":214,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1187},"2025-08-21",0.78,151900,{"date":1600,"open":1320,"high":1601,"low":1539,"close":1345,"change":463,"percent_change":326,"volume":1602,"transactions":9,"vwap":1345},"2025-08-20",2.629,174100,{"date":1604,"open":1605,"high":199,"low":1320,"close":1320,"change":1362,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1320},"2025-08-19",2.71,-3.69,156000,{"date":1609,"open":859,"high":1367,"low":859,"close":1605,"change":268,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1605},"2025-08-18",1.5,237900,{"date":1613,"open":1464,"high":1614,"low":859,"close":1521,"change":764,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1521},"2025-08-15",2.745,-2.91,186400,{"date":1618,"open":1402,"high":1383,"low":1521,"close":199,"change":325,"percent_change":1619,"volume":1620,"transactions":9,"vwap":199},"2025-08-14",-1.43,253600,{"date":1622,"open":1320,"high":1508,"low":1623,"close":1359,"change":759,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1359},"2025-08-13",2.604,8.56,739600,{"date":1627,"open":1539,"high":1628,"low":1629,"close":1341,"change":481,"percent_change":1342,"volume":1630,"transactions":9,"vwap":1341},"2025-08-12",2.575,2.495,346800,{"date":1632,"open":1534,"high":1534,"low":1544,"close":1340,"change":539,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1340},"2025-08-11",-2.71,341800,{"date":1636,"open":1580,"high":1351,"low":1187,"close":1187,"change":474,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1187},"2025-08-08",-2.27,248700,{"date":1640,"open":1580,"high":1244,"low":1534,"close":1580,"change":241,"percent_change":1575,"volume":1641,"transactions":9,"vwap":1580},"2025-08-07",207100,{"date":1643,"open":1605,"high":199,"low":1644,"close":1403,"change":764,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1403},"2025-08-06",2.585,-2.95,305600,{"date":1648,"open":1244,"high":1366,"low":1521,"close":1605,"change":145,"percent_change":188,"volume":1649,"transactions":9,"vwap":1605},"2025-08-05",181400,{"date":1651,"open":1605,"high":1652,"low":1521,"close":1373,"change":672,"percent_change":636,"volume":1653,"transactions":9,"vwap":1373},"2025-08-04",2.755,185000,{"date":1655,"open":1373,"high":1366,"low":1377,"close":1361,"change":539,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1361},"2025-08-01",-2.55,242000,{"date":1659,"open":1508,"high":1419,"low":1373,"close":199,"change":1276,"percent_change":1660,"volume":1661,"transactions":9,"vwap":199},"2025-07-31",-4.51,476600,{"date":1663,"open":1408,"high":1500,"low":1491,"close":1508,"change":274,"percent_change":1177,"volume":1664,"transactions":9,"vwap":1508},"2025-07-30",377700,{"date":1666,"open":1667,"high":387,"low":1360,"close":1442,"change":116,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1442},"2025-07-29",3.08,-9.91,882900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":214,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-07-28",3.25,3.36,3.195,3.23,0.62,280200,{"date":1679,"open":1672,"high":1680,"low":1681,"close":1682,"change":325,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-07-25",3.287,3.13,3.21,-1.23,215800,{"date":1686,"open":1687,"high":1688,"low":1682,"close":1672,"change":455,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1672},"2025-07-24",3.33,3.37,-2.69,315200,{"date":1692,"open":1693,"high":1228,"low":1672,"close":1693,"change":20,"percent_change":88,"volume":1694,"transactions":9,"vwap":1693},"2025-07-23",3.34,229100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":474,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-07-22",3.35,3.4,3.26,3.31,-1.78,386100,{"date":1704,"open":1705,"high":1706,"low":1697,"close":1688,"change":463,"percent_change":1281,"volume":1707,"transactions":9,"vwap":1688},"2025-07-21",3.51,3.7,609000,{"date":1709,"open":1697,"high":1710,"low":1700,"close":1711,"change":268,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-07-18",3.65,3.42,1.18,751600,{"date":1715,"open":1716,"high":1717,"low":1687,"close":1228,"change":1231,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1228},"2025-07-17",3.49,3.63,-3.15,437800,{"date":1721,"open":1681,"high":1722,"low":25,"close":1716,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1716},"2025-07-16",3.52,0.39,12.58,651600,{"date":1727,"open":1675,"high":1672,"low":1455,"close":25,"change":1231,"percent_change":1728,"volume":1729,"transactions":9,"vwap":25},"2025-07-15",-3.43,188200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1682,"change":325,"percent_change":1683,"volume":1735,"transactions":9,"vwap":1682},"2025-07-14",3.24,3.299,3.158,306600,{"date":1737,"open":1700,"high":1738,"low":1672,"close":1672,"change":474,"percent_change":1074,"volume":1739,"transactions":9,"vwap":1672},"2025-07-11",3.389,222100,{"date":1741,"open":1673,"high":449,"low":1742,"close":1700,"change":145,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1700},"2025-07-10",3.27,-0.6,264000,{"date":1746,"open":1747,"high":1748,"low":1687,"close":1687,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1687},"2025-07-09",3.55,3.56,-0.19,-5.4,324000,{"date":1753,"open":1700,"high":1754,"low":1755,"close":1722,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1722},"2025-07-08",3.54,3.275,0.26,7.98,377400,{"date":1760,"open":1228,"high":1716,"low":1672,"close":1699,"change":1432,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1699},"2025-07-07",-5.23,268200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-07-03",3.39,3.48,3.32,3.44,0.025,0.73,229400,{"date":1773,"open":1774,"high":1711,"low":1775,"close":1776,"change":759,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-07-02",3.2,3.181,3.415,6.89,496300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1674,"change":1769,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1674},"2025-07-01",3.16,3.305,3.15,0.79,239200,{"date":1787,"open":387,"high":1788,"low":387,"close":1789,"change":71,"percent_change":755,"volume":1790,"transactions":9,"vwap":1789},"2025-06-30",3.28,3.17,257700,{"date":1792,"open":1431,"high":1793,"low":1425,"close":25,"change":481,"percent_change":240,"volume":1794,"transactions":9,"vwap":25},"2025-06-27",3.115,259200,{"date":1796,"open":1426,"high":1667,"low":1500,"close":87,"change":481,"percent_change":205,"volume":1797,"transactions":9,"vwap":87},"2025-06-26",175100,{"date":1799,"open":1800,"high":1800,"low":1420,"close":1426,"change":1362,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1426},"2025-06-25",3.09,-3.25,164600,{"date":1804,"open":1442,"high":25,"low":1419,"close":1667,"change":759,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1667},"2025-06-24",7.69,309800,{"date":1808,"open":1809,"high":1431,"low":1491,"close":1414,"change":1327,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1414},"2025-06-23",2.99,-4.98,425600,{"date":1813,"open":87,"high":1814,"low":1815,"close":1444,"change":274,"percent_change":300,"volume":1602,"transactions":9,"vwap":1444},"2025-06-20",3.108,2.995,{"date":1817,"open":1789,"high":1732,"low":1444,"close":87,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":87},"2025-06-18",-0.14,-4.4,218100,{"date":1822,"open":1732,"high":1672,"low":1681,"close":1823,"change":539,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-06-17",3.18,-2.15,238400,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1672,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1672},"2025-06-16",3.11,3.3,0.17,5.52,359000,{"date":1834,"open":1682,"high":1699,"low":1307,"close":1667,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1667},"2025-06-13",-0.2,-6.1,269500,{"date":1839,"open":1765,"high":1840,"low":1672,"close":1788,"change":1327,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1788},"2025-06-12",3.518,-4.37,374300,{"date":1844,"open":1706,"high":1845,"low":1711,"close":449,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":449},"2025-06-11",3.777,-0.28,-7.55,596100,{"date":1850,"open":1682,"high":177,"low":1682,"close":1851,"change":488,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-06-10",3.71,14.15,1188000,{"date":1855,"open":1699,"high":1700,"low":1789,"close":1672,"change":214,"percent_change":1676,"volume":1856,"transactions":9,"vwap":1672},"2025-06-09",307200,{"date":1858,"open":594,"high":1859,"low":1420,"close":1675,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1675},"2025-06-06",3.419,0.3,10.24,787900,{"date":1864,"open":1444,"high":87,"low":1419,"close":615,"change":764,"percent_change":1865,"volume":1866,"transactions":9,"vwap":615},"2025-06-05",-2.66,136600,{"date":1868,"open":1809,"high":738,"low":1869,"close":1444,"change":268,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1444},"2025-06-04",2.935,1.35,140700,{"date":1873,"open":1420,"high":1437,"low":1491,"close":594,"change":241,"percent_change":1874,"volume":1875,"transactions":9,"vwap":594},"2025-06-03",0.34,139300,{"date":1877,"open":1500,"high":738,"low":1419,"close":1420,"change":359,"percent_change":1878,"volume":795,"transactions":9,"vwap":1420},"2025-06-02",-0.34,{"date":1880,"open":1426,"high":738,"low":1881,"close":594,"change":359,"percent_change":1878,"volume":1882,"transactions":9,"vwap":594},"2025-05-30",2.919,144900,{"date":1884,"open":1667,"high":1667,"low":594,"close":1426,"change":463,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1426},"2025-05-29",{"date":1886,"open":1828,"high":1887,"low":738,"close":738,"change":121,"percent_change":1314,"volume":1888,"transactions":9,"vwap":738},"2025-05-28",3.137,118700,{"date":1890,"open":1828,"high":1823,"low":738,"close":1783,"change":619,"percent_change":1788,"volume":1891,"transactions":9,"vwap":1783},"2025-05-27",290800,{"date":1893,"open":1431,"high":25,"low":1437,"close":1431,"change":764,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1431},"2025-05-23",-2.56,148000,{"date":1897,"open":1419,"high":1783,"low":1898,"close":1681,"change":294,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1681},"2025-05-22",2.856,8.68,291000,{"date":1902,"open":1425,"high":1800,"low":1395,"close":1508,"change":1749,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1508},"2025-05-21",-6.19,264300,{"date":1906,"open":1455,"high":1907,"low":738,"close":1307,"change":214,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1307},"2025-05-20",3.097,0.66,143600,{"date":1911,"open":1455,"high":1828,"low":1425,"close":1431,"change":764,"percent_change":1894,"volume":1912,"transactions":9,"vwap":1431},"2025-05-19",124600,{"date":1914,"open":1437,"high":1783,"low":1437,"close":1681,"change":619,"percent_change":1829,"volume":1915,"transactions":9,"vwap":1681},"2025-05-16",280800,{"date":1917,"open":387,"high":1783,"low":594,"close":738,"change":764,"percent_change":1918,"volume":1919,"transactions":9,"vwap":738},"2025-05-15",-2.57,237700,{"date":1921,"open":1783,"high":1823,"low":1667,"close":1828,"change":274,"percent_change":352,"volume":1649,"transactions":9,"vwap":1828},"2025-05-14",{"date":1923,"open":1444,"high":1924,"low":1425,"close":1925,"change":214,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-05-13",3.19,3.14,0.64,352300,{"date":1929,"open":1681,"high":1823,"low":87,"close":387,"change":699,"percent_change":594,"volume":1930,"transactions":9,"vwap":387},"2025-05-12",299200,{"date":1932,"open":87,"high":25,"low":594,"close":738,"change":214,"percent_change":1908,"volume":1933,"transactions":9,"vwap":738},"2025-05-09",217700,{"date":1935,"open":1508,"high":1431,"low":1936,"close":1444,"change":1117,"percent_change":1265,"volume":1937,"transactions":9,"vwap":1444},"2025-05-08",2.872,191300,{"date":1939,"open":1508,"high":1419,"low":1397,"close":1414,"change":207,"percent_change":207,"volume":1940,"transactions":9,"vwap":1414},"2025-05-07",61400,{"date":1942,"open":1491,"high":1508,"low":1943,"close":1414,"change":274,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1414},"2025-05-06",2.807,-1.04,79700,{"date":1947,"open":1809,"high":1809,"low":1360,"close":1449,"change":121,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1449},"2025-05-05",-3.99,144300,{"date":1951,"open":1425,"high":1307,"low":1420,"close":1444,"change":268,"percent_change":1870,"volume":1952,"transactions":9,"vwap":1444},"2025-05-02",177500,{"date":1954,"open":1466,"high":738,"low":1466,"close":594,"change":481,"percent_change":186,"volume":1955,"transactions":9,"vwap":594},"2025-05-01",123600,{"date":1957,"open":1442,"high":1408,"low":1397,"close":1442,"change":274,"percent_change":690,"volume":1958,"transactions":9,"vwap":1442},"2025-04-30",174600,{"date":1960,"open":1426,"high":1961,"low":1419,"close":1466,"change":274,"percent_change":249,"volume":1962,"transactions":9,"vwap":1466},"2025-04-29",3.039,108500,{"date":1964,"open":1500,"high":738,"low":1449,"close":594,"change":145,"percent_change":1421,"volume":576,"transactions":9,"vwap":594},"2025-04-28",{"date":181,"open":1426,"high":1966,"low":1466,"close":1809,"change":241,"percent_change":1874,"volume":1967,"transactions":9,"vwap":1809},3.028,158100]