[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RBBN":3,"homepage-market-summary":31,"stock-historical-RBBN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RBBN","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},"Ribbon Communications Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Ribbon Communications Inc provides communications technology to service providers and enterprises, offering software and high-performance hardware products, network solutions, and services for secure data and voice communications, as well as high-bandwidth networking for residential and enterprise customers across industries such as finance, education, government, utilities, and transportation. It operates through two segments: Cloud and Edge, which generate maximum revenue and deliver software-centric, cloud-native solutions for VoIP, VoLTE, VoNR, and unified communications, and IP Optical Networks, which support growing telecommunications traffic from 5G, distributed cloud computing, and other applications. The Company generates the majority of its revenue from the United States.","3,080","Plano, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.84,1.74,1.87,1.73,1.77,0.07,3.95,1146959.134141,7713,1.81,4.09,1.55,869512.8473260916,11.4,6629,{"status":32,"indices":33,"watchlist":75,"sectors":97,"benchmarks":152},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":21,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.47,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":66,"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":66,"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":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.29,774632,282740824.678849,-49.03,"2025-04-25",[183,184,192,200,210,219,228,237,244,250,258,265,272,280,288,296,304,313,322,331,339,347,357,364,369,376,383,391,398,406,414,421,430,435,441,448,455,465,472,479,487,493,500,508,516,524,532,538,545,554,564,570,576,582,589,596,603,610,616,620,627,634,640,644,648,652,657,661,665,671,676,679,683,687,693,699,706,713,719,726,734,739,744,748,754,760,768,775,782,789,795,799,803,809,816,820,825,828,833,836,841,846,849,855,859,864,868,871,874,878,882,887,893,896,900,903,907,913,919,922,927,931,936,940,944,949,953,957,960,963,967,970,974,978,982,985,989,993,997,1000,1003,1007,1011,1015,1018,1023,1026,1029,1033,1037,1041,1044,1048,1054,1058,1062,1066,1070,1073,1076,1079,1082,1086,1091,1095,1100,1103,1106,1111,1114,1118,1121,1125,1129,1133,1137,1142,1147,1150,1153,1156,1159,1162,1165,1169,1173,1176,1180,1183,1187,1191,1196,1201,1206,1210,1214,1217,1220,1224,1227,1230,1233,1237,1240,1244,1248,1252,1256,1260,1263,1267,1271,1274,1278,1282,1286,1289,1292,1296,1300,1303,1306,1310,1314,1318,1325,1328,1336,1342,1346,1351,1355,1361,1367,1371,1376,1382,1388,1392,1397,1403,1411,1416,1422,1428,1434,1438,1443,1449,1455,1460,1464,1470,1475,1478,1483,1486,1490,1494,1497,1500,1505,1509,1512,1516,1520,1524,1528,1532,1537,1540,1546,1550,1555,1561,1566,1571,1576,1581,1585,1589,1593,1598,1603,1607,1611,1616,1620,1624,1629,1632,1635,1639,1642,1645,1652,1657,1661,1665,1669,1673,1677,1680,1684,1690,1694,1699,1703,1706,1710,1713,1717,1720,1723,1726,1730,1733,1737,1741,1744,1747,1751,1755,1758,1761,1764,1767,1771,1774,1777,1780,1784,1788,1791,1794,1798,1802,1806,1810,1814,1818,1824,1828,1831,1834,1839,1842,1845,1849,1852,1856,1860,1864,1867,1871,1875,1879,1883,1887,1890,1894,1899,1904,1907,1910],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":19,"high":186,"low":187,"close":20,"change":21,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",1.78,1.7,4.12,976012.491655,5980,1.7599,{"date":193,"open":20,"high":20,"low":194,"close":187,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",1.64,-0.07,-3.95,3948753.251725,9246,1.6523,{"date":201,"open":202,"high":203,"low":204,"close":20,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",1.75,1.79,1.72,0.05,2.91,2251491.690531,12677,1.7558,{"date":211,"open":212,"high":213,"low":187,"close":204,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",1.76,1.762,-0.04,-2.27,1382062.605204,6440,1.7172,{"date":220,"open":203,"high":221,"low":222,"close":212,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",1.825,1.69,-0.03,-1.68,1263091.482299,6150,1.7523,{"date":229,"open":17,"high":230,"low":231,"close":203,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",1.8,1.725,0.06,3.47,588172.344979,2952,1.7629,{"date":238,"open":230,"high":230,"low":239,"close":19,"change":195,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",1.705,-3.89,1228682.018417,4676,1.7319,{"date":245,"open":16,"high":18,"low":20,"close":230,"change":145,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",-1.1,946071.734929,5277,1.805,{"date":251,"open":203,"high":16,"low":212,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",1.82,0.02,1.11,1089224.245459,4880,1.8113,{"date":259,"open":252,"high":260,"low":202,"close":230,"change":214,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",1.83,-2.17,1601915.868066,5664,1.7989,{"date":266,"open":252,"high":16,"low":186,"close":16,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",0.01,0.55,431481.863781,2854,1.8217,{"date":273,"open":204,"high":260,"low":274,"close":260,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",1.71,0.11,6.4,689613.842273,3015,1.7756,{"date":281,"open":282,"high":283,"low":194,"close":204,"change":205,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",1.66,1.765,2.99,1671984.739165,5532,1.7197,{"date":289,"open":290,"high":222,"low":291,"close":290,"change":292,"percent_change":260,"volume":293,"transactions":294,"vwap":295},"2026-09-17",1.67,1.61,0.03,1101434.623587,6009,1.6573,{"date":297,"open":230,"high":298,"low":27,"close":194,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",1.8101,-0.185,-10.14,3204706.54431,10211,1.6518,{"date":305,"open":306,"high":307,"low":230,"close":221,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",1.94,1.955,-0.175,-8.75,1823575.590108,7579,1.8561,{"date":314,"open":315,"high":316,"low":306,"close":317,"change":267,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",1.96,2.035,2,0.5,426675.536189,3594,1.9987,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":292,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",1.97,2.045,1.99,1.53,585226.854271,4160,2.0118,{"date":332,"open":333,"high":324,"low":306,"close":315,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",1.95,-0.01,-0.51,631845.626602,4174,1.9535,{"date":340,"open":306,"high":341,"low":306,"close":324,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",2.005,0.025,1.29,789450.18903,4078,1.9745,{"date":348,"open":349,"high":317,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",1.98,1.885,1.945,-0.045,-2.26,605974.354674,4493,1.9269,{"date":358,"open":326,"high":359,"low":333,"close":326,"change":360,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",2.01,0,668335.703501,4159,1.9697,{"date":365,"open":324,"high":317,"low":306,"close":326,"change":292,"percent_change":327,"volume":366,"transactions":367,"vwap":368},"2026-09-03",606050.646693,3547,1.9751,{"date":370,"open":315,"high":324,"low":306,"close":315,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",0.005,0.26,561705.088812,4016,1.9565,{"date":377,"open":324,"high":349,"low":306,"close":307,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",-0.035,-1.76,595810.19832,3628,1.9549,{"date":384,"open":385,"high":386,"low":324,"close":326,"change":214,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",2.02,2.028,-1.97,550720.078245,3125,1.9911,{"date":392,"open":317,"high":316,"low":324,"close":393,"change":292,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",2.03,1.5,580401.472048,6064,2.0081,{"date":399,"open":400,"high":401,"low":317,"close":317,"change":223,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",2.05,2.095,-1.48,418376.05164,3890,2.0192,{"date":407,"open":408,"high":409,"low":359,"close":393,"change":223,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",2.06,2.069,-1.46,524077.278252,4051,2.037,{"date":415,"open":400,"high":416,"low":325,"close":408,"change":253,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",2.086,0.98,441872.884158,3650,2.0605,{"date":422,"open":359,"high":423,"low":424,"close":425,"change":267,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",2.13,1.985,2.04,0.49,811724.687609,5736,2.0591,{"date":431,"open":326,"high":425,"low":324,"close":393,"change":292,"percent_change":394,"volume":432,"transactions":433,"vwap":434},"2026-08-21",1106090.665435,6747,1.9952,{"date":436,"open":385,"high":437,"low":349,"close":317,"change":223,"percent_change":402,"volume":438,"transactions":439,"vwap":440},"2026-08-20",2.0299,932838.702074,6173,1.9986,{"date":442,"open":408,"high":443,"low":326,"close":393,"change":334,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",2.075,-0.49,1054038.207823,7408,2.046,{"date":449,"open":400,"high":450,"low":317,"close":425,"change":214,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",2.07,-1.92,553086.03556,5091,2.0302,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":223,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",2.09,2.111,2.055,2.08,-1.42,320434.215552,3009,2.0781,{"date":466,"open":423,"high":467,"low":400,"close":468,"change":360,"percent_change":360,"volume":469,"transactions":470,"vwap":471},"2026-08-14",2.149,2.11,480242.941112,5653,2.0909,{"date":473,"open":457,"high":474,"low":450,"close":468,"change":292,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",2.16,1.44,671106.671794,5012,2.1165,{"date":480,"open":385,"high":468,"low":481,"close":460,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-12",2.015,0.09,4.52,379320.225738,4460,2.0764,{"date":488,"open":408,"high":450,"low":424,"close":326,"change":489,"percent_change":94,"volume":490,"transactions":491,"vwap":492},"2026-08-11",-0.06,699364.777992,5673,2.0128,{"date":494,"open":423,"high":495,"low":400,"close":400,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":443},"2026-08-10",2.14,-0.09,-4.21,527861.090879,5608,{"date":501,"open":502,"high":495,"low":502,"close":495,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",2.1,0.04,1.9,637409.710328,5918,2.1214,{"date":509,"open":468,"high":510,"low":460,"close":502,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",2.145,-0.05,-2.33,696625.992372,6636,2.1116,{"date":517,"open":518,"high":519,"low":408,"close":518,"change":145,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-05",2.15,2.18,-0.92,740786.828247,6553,2.1222,{"date":525,"open":495,"high":526,"low":495,"close":527,"change":205,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-04",2.24,2.17,2.36,621353.634083,5829,2.1812,{"date":533,"open":495,"high":474,"low":460,"close":534,"change":145,"percent_change":535,"volume":536,"transactions":537,"vwap":507},"2026-08-03",2.12,-0.93,584867.870057,4955,{"date":539,"open":495,"high":540,"low":457,"close":495,"change":253,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-31",2.21,0.94,791265.480355,6704,2.1614,{"date":546,"open":547,"high":548,"low":549,"close":534,"change":195,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-30",2.22,2.28,2.105,-3.2,769233.786845,5856,2.1481,{"date":555,"open":556,"high":557,"low":460,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-29",2.27,2.325,2.19,0.14,6.83,1792698.028426,11791,2.2107,{"date":565,"open":393,"high":566,"low":315,"close":400,"change":267,"percent_change":426,"volume":567,"transactions":568,"vwap":569},"2026-07-28",2.0793,938968.39545,5418,2.0179,{"date":571,"open":393,"high":450,"low":349,"close":425,"change":292,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-27",1.49,689254.065512,5698,2.0279,{"date":577,"open":385,"high":400,"low":349,"close":359,"change":334,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-24",-0.5,806769.064001,5727,2.0107,{"date":583,"open":474,"high":527,"low":349,"close":385,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-23",-0.14,-6.48,1106354.043886,8330,2.0277,{"date":590,"open":526,"high":556,"low":510,"close":474,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-22",-0.11,-4.85,630921.598869,6719,2.1888,{"date":597,"open":423,"high":548,"low":423,"close":556,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-21",0.16,7.58,539572.641057,4323,2.2439,{"date":604,"open":540,"high":605,"low":549,"close":468,"change":496,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-20",2.2388,-4.09,587579.284729,9082,2.1419,{"date":611,"open":457,"high":612,"low":460,"close":613,"change":205,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-07-17",2.25,2.2,2.33,886700,{"date":617,"open":519,"high":519,"low":502,"close":518,"change":214,"percent_change":618,"volume":619,"transactions":9,"vwap":518},"2026-07-16",-1.83,489800,{"date":621,"open":622,"high":623,"low":519,"close":558,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":558},"2026-07-15",2.35,2.44,-0.15,-6.41,726700,{"date":628,"open":629,"high":623,"low":630,"close":631,"change":232,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-07-14",2.29,2.26,2.34,2.63,2606900,{"date":635,"open":636,"high":637,"low":548,"close":548,"change":214,"percent_change":638,"volume":639,"transactions":9,"vwap":548},"2026-07-13",2.31,2.37,-1.72,388100,{"date":641,"open":547,"high":631,"low":547,"close":642,"change":205,"percent_change":613,"volume":643,"transactions":9,"vwap":642},"2026-07-10",2.32,481600,{"date":645,"open":547,"high":642,"low":547,"close":556,"change":232,"percent_change":646,"volume":647,"transactions":9,"vwap":556},"2026-07-09",2.71,593300,{"date":649,"open":502,"high":547,"low":460,"close":540,"change":482,"percent_change":650,"volume":651,"transactions":9,"vwap":540},"2026-07-08",4.25,880100,{"date":653,"open":654,"high":654,"low":468,"close":534,"change":496,"percent_change":655,"volume":656,"transactions":9,"vwap":534},"2026-07-07",2.23,-4.07,743600,{"date":658,"open":519,"high":548,"low":527,"close":540,"change":21,"percent_change":659,"volume":660,"transactions":9,"vwap":540},"2026-07-06",3.27,556900,{"date":662,"open":622,"high":637,"low":423,"close":495,"change":46,"percent_change":663,"volume":664,"transactions":9,"vwap":495},"2026-07-02",-8.94,710100,{"date":666,"open":667,"high":668,"low":667,"close":622,"change":267,"percent_change":669,"volume":670,"transactions":9,"vwap":622},"2026-07-01",2.3,2.4,0.43,614200,{"date":672,"open":526,"high":622,"low":547,"close":631,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":631},"2026-06-30",0.12,5.41,613500,{"date":677,"open":540,"high":526,"low":534,"close":547,"change":253,"percent_change":88,"volume":678,"transactions":9,"vwap":547},"2026-06-29",608200,{"date":680,"open":654,"high":612,"low":527,"close":613,"change":511,"percent_change":681,"volume":682,"transactions":9,"vwap":613},"2026-06-26",-2.22,1735700,{"date":684,"open":622,"high":668,"low":540,"close":612,"change":489,"percent_change":685,"volume":686,"transactions":9,"vwap":612},"2026-06-25",-2.6,734800,{"date":688,"open":689,"high":690,"low":667,"close":636,"change":496,"percent_change":691,"volume":692,"transactions":9,"vwap":636},"2026-06-24",2.42,2.43,-3.75,693700,{"date":694,"open":695,"high":696,"low":668,"close":668,"change":496,"percent_change":697,"volume":698,"transactions":9,"vwap":668},"2026-06-23",2.45,2.48,-3.61,416100,{"date":700,"open":701,"high":702,"low":690,"close":703,"change":195,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-22",2.54,2.58,2.49,-2.73,745300,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":360,"percent_change":360,"volume":712,"transactions":9,"vwap":711},"2026-06-18",2.6,2.64,2.51,2.56,1160800,{"date":714,"open":715,"high":716,"low":717,"close":711,"change":511,"percent_change":451,"volume":718,"transactions":9,"vwap":711},"2026-06-17",2.62,2.66,2.55,943300,{"date":720,"open":721,"high":722,"low":708,"close":723,"change":591,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-16",2.73,2.8,2.61,-4.04,1052200,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":292,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-15",2.75,2.78,2.69,2.72,1.12,428100,{"date":735,"open":736,"high":721,"low":723,"close":730,"change":334,"percent_change":737,"volume":738,"transactions":9,"vwap":730},"2026-06-12",2.7,-0.37,719100,{"date":740,"open":709,"high":736,"low":702,"close":736,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":736},"2026-06-11",0.08,3.05,582900,{"date":745,"open":709,"high":730,"low":708,"close":715,"change":214,"percent_change":746,"volume":747,"transactions":9,"vwap":715},"2026-06-10",-1.5,636600,{"date":749,"open":750,"high":751,"low":715,"close":716,"change":39,"percent_change":752,"volume":753,"transactions":9,"vwap":716},"2026-06-09",2.92,2.96,-7.64,885600,{"date":755,"open":756,"high":751,"low":757,"close":758,"change":205,"percent_change":20,"volume":759,"transactions":9,"vwap":758},"2026-06-08",2.86,2.84,2.88,577000,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":157,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-05",3.02,3.09,2.81,2.83,-7.82,902400,{"date":769,"open":763,"high":770,"low":771,"close":772,"change":511,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-04",3.1,2.98,3.07,-1.6,785000,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":39,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-03",3.3,3.11,3.12,-6.59,899400,{"date":783,"open":770,"high":784,"low":763,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-02",3.41,3.34,0.25,8.09,1733800,{"date":790,"open":791,"high":770,"low":792,"close":763,"change":267,"percent_change":793,"volume":794,"transactions":9,"vwap":763},"2026-06-01",3.06,2.97,0.32,712500,{"date":796,"open":772,"high":770,"low":771,"close":797,"change":360,"percent_change":360,"volume":798,"transactions":9,"vwap":797},"2026-05-29",3.08,1095100,{"date":800,"open":770,"high":659,"low":792,"close":797,"change":223,"percent_change":801,"volume":802,"transactions":9,"vwap":797},"2026-05-28",-0.96,3498000,{"date":804,"open":757,"high":805,"low":731,"close":778,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":778},"2026-05-27",3.15,0.28,9.89,2308800,{"date":810,"open":811,"high":812,"low":813,"close":765,"change":503,"percent_change":814,"volume":815,"transactions":9,"vwap":765},"2026-05-26",2.79,2.89,2.74,1.43,1676800,{"date":817,"open":716,"high":811,"low":716,"close":811,"change":559,"percent_change":818,"volume":819,"transactions":9,"vwap":811},"2026-05-22",5.28,2030100,{"date":821,"open":711,"high":736,"low":822,"close":823,"change":503,"percent_change":327,"volume":824,"transactions":9,"vwap":823},"2026-05-21",2.53,2.65,849600,{"date":826,"open":709,"high":730,"low":827,"close":723,"change":511,"percent_change":80,"volume":656,"transactions":9,"vwap":723},"2026-05-20",2.59,{"date":829,"open":723,"high":830,"low":708,"close":716,"change":253,"percent_change":831,"volume":832,"transactions":9,"vwap":716},"2026-05-19",2.77,0.76,838200,{"date":834,"open":708,"high":721,"low":717,"close":709,"change":21,"percent_change":731,"volume":835,"transactions":9,"vwap":709},"2026-05-18",890500,{"date":837,"open":717,"high":702,"low":690,"close":838,"change":489,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-15",2.57,-2.28,1000500,{"date":842,"open":716,"high":843,"low":715,"close":632,"change":292,"percent_change":844,"volume":845,"transactions":9,"vwap":632},"2026-05-14",2.76,1.15,716900,{"date":847,"open":822,"high":632,"low":822,"close":708,"change":205,"percent_change":315,"volume":848,"transactions":9,"vwap":708},"2026-05-13",530500,{"date":850,"open":632,"high":851,"low":696,"close":717,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":717},"2026-05-12",2.67,-0.08,-3.04,663700,{"date":856,"open":843,"high":830,"low":632,"close":632,"change":624,"percent_change":857,"volume":858,"transactions":9,"vwap":632},"2026-05-11",-5.4,870000,{"date":860,"open":861,"high":722,"low":823,"close":729,"change":482,"percent_change":862,"volume":863,"transactions":9,"vwap":729},"2026-05-08",2.68,3.35,673500,{"date":865,"open":730,"high":729,"low":823,"close":730,"change":267,"percent_change":866,"volume":867,"transactions":9,"vwap":730},"2026-05-07",0.37,541300,{"date":869,"open":728,"high":830,"low":716,"close":861,"change":511,"percent_change":618,"volume":870,"transactions":9,"vwap":861},"2026-05-06",521600,{"date":872,"open":851,"high":843,"low":851,"close":721,"change":232,"percent_change":612,"volume":873,"transactions":9,"vwap":721},"2026-05-05",503200,{"date":875,"open":813,"high":729,"low":716,"close":851,"change":852,"percent_change":876,"volume":877,"transactions":9,"vwap":851},"2026-05-04",-2.91,649100,{"date":879,"open":823,"high":830,"low":702,"close":728,"change":275,"percent_change":880,"volume":881,"transactions":9,"vwap":728},"2026-05-01",4.17,863900,{"date":883,"open":668,"high":709,"low":884,"close":709,"change":372,"percent_change":885,"volume":886,"transactions":9,"vwap":709},"2026-04-30",2.39,10.92,1307800,{"date":888,"open":889,"high":827,"low":629,"close":890,"change":39,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-04-29",2.5,2.38,-8.46,2087800,{"date":894,"open":716,"high":716,"low":711,"close":708,"change":489,"percent_change":353,"volume":895,"transactions":9,"vwap":708},"2026-04-28",1004300,{"date":897,"open":722,"high":722,"low":709,"close":716,"change":121,"percent_change":898,"volume":899,"transactions":9,"vwap":716},"2026-04-27",-4.32,599800,{"date":901,"open":721,"high":764,"low":736,"close":729,"change":21,"percent_change":702,"volume":902,"transactions":9,"vwap":729},"2026-04-24",961200,{"date":904,"open":646,"high":729,"low":823,"close":646,"change":214,"percent_change":905,"volume":906,"transactions":9,"vwap":646},"2026-04-23",-1.45,653600,{"date":908,"open":770,"high":909,"low":721,"close":728,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":728},"2026-04-22",3.13,-0.31,-10.13,1935600,{"date":914,"open":915,"high":797,"low":756,"close":791,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":791},"2026-04-21",2.87,0.19,6.62,1322400,{"date":920,"open":729,"high":758,"low":830,"close":915,"change":232,"percent_change":495,"volume":921,"transactions":9,"vwap":915},"2026-04-20",758100,{"date":923,"open":830,"high":765,"low":728,"close":764,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":764},"2026-04-17",0.1,3.69,843000,{"date":928,"open":861,"high":728,"low":709,"close":646,"change":482,"percent_change":929,"volume":930,"transactions":9,"vwap":646},"2026-04-16",3.44,1283700,{"date":932,"open":710,"high":632,"low":933,"close":715,"change":559,"percent_change":934,"volume":935,"transactions":9,"vwap":715},"2026-04-15",2.47,5.65,1054000,{"date":937,"open":890,"high":703,"low":528,"close":696,"change":924,"percent_change":938,"volume":939,"transactions":9,"vwap":696},"2026-04-14",4.2,1458500,{"date":941,"open":933,"high":889,"low":622,"close":890,"change":496,"percent_change":942,"volume":943,"transactions":9,"vwap":890},"2026-04-13",-3.64,1456700,{"date":945,"open":630,"high":889,"low":526,"close":933,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":933},"2026-04-10",0.22,9.78,2813700,{"date":950,"open":526,"high":630,"low":613,"close":612,"change":267,"percent_change":951,"volume":952,"transactions":9,"vwap":612},"2026-04-09",0.45,539600,{"date":954,"open":528,"high":884,"low":613,"close":526,"change":334,"percent_change":955,"volume":956,"transactions":9,"vwap":526},"2026-04-08",-0.44,891800,{"date":958,"open":540,"high":636,"low":540,"close":612,"change":267,"percent_change":951,"volume":959,"transactions":9,"vwap":612},"2026-04-07",768500,{"date":961,"open":519,"high":556,"low":519,"close":526,"change":232,"percent_change":728,"volume":962,"transactions":9,"vwap":526},"2026-04-06",669500,{"date":964,"open":423,"high":526,"low":534,"close":519,"change":334,"percent_change":965,"volume":966,"transactions":9,"vwap":519},"2026-04-02",-0.46,508400,{"date":968,"open":518,"high":654,"low":495,"close":558,"change":21,"percent_change":777,"volume":969,"transactions":9,"vwap":558},"2026-04-01",394000,{"date":971,"open":502,"high":495,"low":408,"close":534,"change":503,"percent_change":972,"volume":973,"transactions":9,"vwap":534},"2026-03-31",1.92,426000,{"date":975,"open":495,"high":518,"low":425,"close":460,"change":511,"percent_change":976,"volume":977,"transactions":9,"vwap":460},"2026-03-30",-2.35,532000,{"date":979,"open":423,"high":518,"low":502,"close":423,"change":334,"percent_change":980,"volume":981,"transactions":9,"vwap":423},"2026-03-27",-0.47,368900,{"date":983,"open":474,"high":540,"low":423,"close":495,"change":489,"percent_change":704,"volume":984,"transactions":9,"vwap":495},"2026-03-26",521400,{"date":986,"open":547,"high":654,"low":527,"close":613,"change":267,"percent_change":987,"volume":988,"transactions":9,"vwap":613},"2026-03-25",0.46,392400,{"date":990,"open":547,"high":556,"low":558,"close":558,"change":489,"percent_change":991,"volume":992,"transactions":9,"vwap":558},"2026-03-24",-2.67,538800,{"date":994,"open":519,"high":630,"low":518,"close":612,"change":559,"percent_change":995,"volume":996,"transactions":9,"vwap":612},"2026-03-23",6.64,494000,{"date":998,"open":654,"high":654,"low":468,"close":468,"change":496,"percent_change":606,"volume":999,"transactions":9,"vwap":468},"2026-03-20",764100,{"date":1001,"open":519,"high":547,"low":518,"close":613,"change":267,"percent_change":987,"volume":1002,"transactions":9,"vwap":613},"2026-03-19",378500,{"date":1004,"open":519,"high":547,"low":527,"close":558,"change":334,"percent_change":1005,"volume":1006,"transactions":9,"vwap":558},"2026-03-18",-0.45,591100,{"date":1008,"open":519,"high":540,"low":518,"close":613,"change":292,"percent_change":1009,"volume":1010,"transactions":9,"vwap":613},"2026-03-17",1.38,628900,{"date":1012,"open":423,"high":558,"low":468,"close":527,"change":21,"percent_change":1013,"volume":1014,"transactions":9,"vwap":527},"2026-03-16",3.33,806200,{"date":1016,"open":495,"high":474,"low":450,"close":502,"change":511,"percent_change":512,"volume":1017,"transactions":9,"vwap":502},"2026-03-13",756500,{"date":1019,"open":540,"high":540,"low":423,"close":518,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":518},"2026-03-12",-0.1,-4.44,905700,{"date":1024,"open":547,"high":636,"low":540,"close":612,"change":360,"percent_change":360,"volume":1025,"transactions":9,"vwap":612},"2026-03-11",487000,{"date":1027,"open":613,"high":629,"low":613,"close":612,"change":232,"percent_change":813,"volume":1028,"transactions":9,"vwap":612},"2026-03-10",1004000,{"date":1030,"open":423,"high":540,"low":460,"close":558,"change":503,"percent_change":1031,"volume":1032,"transactions":9,"vwap":558},"2026-03-09",1.86,682000,{"date":1034,"open":540,"high":612,"low":423,"close":518,"change":591,"percent_change":1035,"volume":1036,"transactions":9,"vwap":518},"2026-03-06",-4.87,645900,{"date":1038,"open":622,"high":637,"low":526,"close":630,"change":591,"percent_change":1039,"volume":1040,"transactions":9,"vwap":630},"2026-03-05",-4.64,671200,{"date":1042,"open":631,"high":690,"low":614,"close":637,"change":503,"percent_change":204,"volume":1043,"transactions":9,"vwap":637},"2026-03-04",791100,{"date":1045,"open":631,"high":528,"low":630,"close":614,"change":1020,"percent_change":1046,"volume":1047,"transactions":9,"vwap":614},"2026-03-03",-4.12,709200,{"date":1049,"open":654,"high":1050,"low":654,"close":690,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":690},"2026-03-02",2.46,0.2,8.97,1073800,{"date":1055,"open":612,"high":629,"low":558,"close":654,"change":223,"percent_change":1056,"volume":1057,"transactions":9,"vwap":654},"2026-02-27",-1.33,3996600,{"date":1059,"open":630,"high":548,"low":613,"close":630,"change":145,"percent_change":1060,"volume":1061,"transactions":9,"vwap":630},"2026-02-26",-0.88,936500,{"date":1063,"open":642,"high":614,"low":654,"close":548,"change":741,"percent_change":1064,"volume":1065,"transactions":9,"vwap":548},"2026-02-25",3.64,987900,{"date":1067,"open":408,"high":547,"low":408,"close":613,"change":559,"percent_change":1068,"volume":1069,"transactions":9,"vwap":613},"2026-02-24",6.8,879900,{"date":1071,"open":460,"high":502,"low":425,"close":408,"change":145,"percent_change":801,"volume":1072,"transactions":9,"vwap":408},"2026-02-23",519400,{"date":1074,"open":393,"high":502,"low":359,"close":460,"change":205,"percent_change":1050,"volume":1075,"transactions":9,"vwap":460},"2026-02-20",708700,{"date":1077,"open":317,"high":425,"low":326,"close":393,"change":267,"percent_change":318,"volume":1078,"transactions":9,"vwap":393},"2026-02-19",627500,{"date":1080,"open":400,"high":450,"low":349,"close":385,"change":223,"percent_change":410,"volume":1081,"transactions":9,"vwap":385},"2026-02-18",848100,{"date":1083,"open":457,"high":423,"low":385,"close":400,"change":214,"percent_change":1084,"volume":1085,"transactions":9,"vwap":400},"2026-02-17",-1.91,879400,{"date":1087,"open":1088,"high":534,"low":972,"close":457,"change":559,"percent_change":1089,"volume":1090,"transactions":9,"vwap":457},"2026-02-13",1.93,7.18,1583600,{"date":1092,"open":333,"high":349,"low":18,"close":333,"change":145,"percent_change":1093,"volume":1094,"transactions":9,"vwap":333},"2026-02-12",-1.02,1069700,{"date":1096,"open":359,"high":393,"low":1097,"close":324,"change":489,"percent_change":1098,"volume":1099,"transactions":9,"vwap":324},"2026-02-11",1.89,-2.96,1349600,{"date":1101,"open":317,"high":457,"low":349,"close":393,"change":292,"percent_change":394,"volume":1102,"transactions":9,"vwap":393},"2026-02-10",1416800,{"date":1104,"open":324,"high":400,"low":1088,"close":317,"change":503,"percent_change":425,"volume":1105,"transactions":9,"vwap":317},"2026-02-09",1311300,{"date":1107,"open":502,"high":502,"low":230,"close":315,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":315},"2026-02-06",-0.76,-27.94,6563100,{"date":1112,"open":851,"high":728,"low":715,"close":731,"change":292,"percent_change":732,"volume":1113,"transactions":9,"vwap":731},"2026-02-05",829100,{"date":1115,"open":830,"high":758,"low":851,"close":730,"change":195,"percent_change":1116,"volume":1117,"transactions":9,"vwap":730},"2026-02-04",-2.54,595300,{"date":1119,"open":811,"high":764,"low":736,"close":843,"change":360,"percent_change":360,"volume":1120,"transactions":9,"vwap":843},"2026-02-03",395600,{"date":1122,"open":723,"high":765,"low":723,"close":843,"change":559,"percent_change":1123,"volume":1124,"transactions":9,"vwap":843},"2026-02-02",5.34,473000,{"date":1126,"open":851,"high":731,"low":708,"close":715,"change":489,"percent_change":1127,"volume":1128,"transactions":9,"vwap":715},"2026-01-30",-2.24,475600,{"date":1130,"open":646,"high":646,"low":715,"close":861,"change":145,"percent_change":1131,"volume":1132,"transactions":9,"vwap":861},"2026-01-29",-0.74,279900,{"date":1134,"open":811,"high":764,"low":861,"close":736,"change":195,"percent_change":1135,"volume":1136,"transactions":9,"vwap":736},"2026-01-28",-2.53,410200,{"date":1138,"open":811,"high":1139,"low":843,"close":830,"change":511,"percent_change":1140,"volume":1141,"transactions":9,"vwap":830},"2026-01-27",2.85,-1.77,370000,{"date":1143,"open":731,"high":1139,"low":736,"close":1144,"change":673,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-01-26",2.82,4.44,506600,{"date":1148,"open":730,"high":721,"low":716,"close":736,"change":360,"percent_change":360,"volume":1149,"transactions":9,"vwap":736},"2026-01-23",483800,{"date":1151,"open":861,"high":843,"low":851,"close":736,"change":205,"percent_change":1097,"volume":1152,"transactions":9,"vwap":736},"2026-01-22",460900,{"date":1154,"open":709,"high":861,"low":723,"close":823,"change":253,"percent_change":831,"volume":1155,"transactions":9,"vwap":823},"2026-01-21",351800,{"date":1157,"open":728,"high":729,"low":715,"close":632,"change":1158,"percent_change":625,"volume":873,"transactions":9,"vwap":632},"2026-01-20",-0.18,{"date":1160,"open":765,"high":765,"low":722,"close":764,"change":360,"percent_change":360,"volume":1161,"transactions":9,"vwap":764},"2026-01-16",535800,{"date":1163,"open":765,"high":750,"low":764,"close":764,"change":360,"percent_change":360,"volume":1164,"transactions":9,"vwap":764},"2026-01-15",762700,{"date":1166,"open":758,"high":812,"low":811,"close":764,"change":852,"percent_change":1167,"volume":1168,"transactions":9,"vwap":764},"2026-01-14",-2.77,663600,{"date":1170,"open":1144,"high":1171,"low":764,"close":812,"change":741,"percent_change":1139,"volume":1172,"transactions":9,"vwap":812},"2026-01-13",2.9,639800,{"date":1174,"open":843,"high":765,"low":721,"close":764,"change":205,"percent_change":25,"volume":1175,"transactions":9,"vwap":764},"2026-01-12",607000,{"date":1177,"open":811,"high":1144,"low":646,"close":843,"change":223,"percent_change":1178,"volume":1179,"transactions":9,"vwap":843},"2026-01-09",-1.08,607600,{"date":1181,"open":757,"high":915,"low":830,"close":811,"change":511,"percent_change":379,"volume":1182,"transactions":9,"vwap":811},"2026-01-08",588700,{"date":1184,"open":757,"high":756,"low":811,"close":757,"change":267,"percent_change":1185,"volume":1186,"transactions":9,"vwap":757},"2026-01-07",0.35,568400,{"date":1188,"open":1139,"high":915,"low":722,"close":765,"change":214,"percent_change":1189,"volume":1190,"transactions":9,"vwap":765},"2026-01-06",-1.39,694200,{"date":1192,"open":1171,"high":1193,"low":756,"close":915,"change":223,"percent_change":1194,"volume":1195,"transactions":9,"vwap":915},"2026-01-05",2.94,-1.03,397000,{"date":1197,"open":1198,"high":751,"low":812,"close":1171,"change":253,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1171},"2026-01-02",2.93,0.69,536000,{"date":1202,"open":1203,"high":1203,"low":758,"close":758,"change":195,"percent_change":1204,"volume":1205,"transactions":9,"vwap":758},"2025-12-31",2.95,-2.37,327400,{"date":1207,"open":750,"high":771,"low":750,"close":1203,"change":267,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1203},"2025-12-30",0.34,486800,{"date":1211,"open":1193,"high":792,"low":750,"close":1193,"change":334,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1193},"2025-12-29",-0.34,800800,{"date":1215,"open":750,"high":792,"low":1171,"close":1203,"change":267,"percent_change":1208,"volume":1216,"transactions":9,"vwap":1203},"2025-12-26",603700,{"date":1218,"open":1193,"high":751,"low":206,"close":1193,"change":267,"percent_change":1208,"volume":1219,"transactions":9,"vwap":1193},"2025-12-24",210900,{"date":1221,"open":1171,"high":1222,"low":1171,"close":1198,"change":334,"percent_change":1212,"volume":1223,"transactions":9,"vwap":1198},"2025-12-23",3,509300,{"date":1225,"open":758,"high":792,"low":758,"close":1193,"change":205,"percent_change":19,"volume":1226,"transactions":9,"vwap":1193},"2025-12-22",560100,{"date":1228,"open":812,"high":1198,"low":758,"close":812,"change":145,"percent_change":167,"volume":1229,"transactions":9,"vwap":812},"2025-12-19",761500,{"date":1231,"open":206,"high":751,"low":758,"close":206,"change":205,"percent_change":202,"volume":1232,"transactions":9,"vwap":206},"2025-12-18",656100,{"date":1234,"open":1171,"high":1222,"low":756,"close":756,"change":223,"percent_change":1235,"volume":1236,"transactions":9,"vwap":756},"2025-12-17",-1.04,908900,{"date":1238,"open":758,"high":1193,"low":758,"close":812,"change":334,"percent_change":1212,"volume":1239,"transactions":9,"vwap":812},"2025-12-16",569300,{"date":1241,"open":1222,"high":762,"low":812,"close":1171,"change":852,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1171},"2025-12-15",-2.68,583800,{"date":1245,"open":1246,"high":1246,"low":751,"close":771,"change":489,"percent_change":387,"volume":1247,"transactions":9,"vwap":771},"2025-12-12",3.03,699600,{"date":1249,"open":762,"high":742,"low":1193,"close":87,"change":253,"percent_change":1250,"volume":1251,"transactions":9,"vwap":87},"2025-12-11",0.66,906700,{"date":1253,"open":206,"high":1246,"low":812,"close":762,"change":275,"percent_change":1254,"volume":1255,"transactions":9,"vwap":762},"2025-12-10",3.78,896900,{"date":1257,"open":758,"high":1193,"low":915,"close":206,"change":503,"percent_change":1258,"volume":1259,"transactions":9,"vwap":206},"2025-12-09",1.39,1088900,{"date":1261,"open":758,"high":1203,"low":915,"close":915,"change":145,"percent_change":167,"volume":1262,"transactions":9,"vwap":915},"2025-12-08",647500,{"date":1264,"open":729,"high":1171,"low":843,"close":812,"change":673,"percent_change":1265,"volume":1266,"transactions":9,"vwap":812},"2025-12-05",4.33,729500,{"date":1268,"open":758,"high":812,"low":721,"close":830,"change":591,"percent_change":1269,"volume":1270,"transactions":9,"vwap":830},"2025-12-04",-3.82,949600,{"date":1272,"open":757,"high":1171,"low":765,"close":758,"change":232,"percent_change":423,"volume":1273,"transactions":9,"vwap":758},"2025-12-03",407200,{"date":1275,"open":1144,"high":1139,"low":764,"close":1144,"change":253,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1144},"2025-12-02",0.71,409900,{"date":1279,"open":1144,"high":915,"low":722,"close":722,"change":489,"percent_change":1280,"volume":1281,"transactions":9,"vwap":722},"2025-12-01",-2.1,474100,{"date":1283,"open":915,"high":206,"low":756,"close":756,"change":253,"percent_change":1284,"volume":1285,"transactions":9,"vwap":756},"2025-11-28",0.7,258600,{"date":1287,"open":764,"high":756,"low":811,"close":757,"change":253,"percent_change":1276,"volume":1288,"transactions":9,"vwap":757},"2025-11-26",460300,{"date":1290,"open":830,"high":757,"low":843,"close":1144,"change":232,"percent_change":527,"volume":1291,"transactions":9,"vwap":1144},"2025-11-25",639500,{"date":1293,"open":728,"high":1139,"low":813,"close":843,"change":267,"percent_change":1294,"volume":1295,"transactions":9,"vwap":843},"2025-11-24",0.36,1374600,{"date":1297,"open":728,"high":722,"low":731,"close":728,"change":334,"percent_change":1298,"volume":1299,"transactions":9,"vwap":728},"2025-11-21",-0.36,683800,{"date":1301,"open":206,"high":751,"low":721,"close":843,"change":496,"percent_change":1302,"volume":906,"transactions":9,"vwap":843},"2025-11-20",-3.16,{"date":1304,"open":811,"high":758,"low":811,"close":1139,"change":232,"percent_change":518,"volume":1305,"transactions":9,"vwap":1139},"2025-11-19",1206200,{"date":1307,"open":1222,"high":762,"low":729,"close":811,"change":46,"percent_change":1308,"volume":1309,"transactions":9,"vwap":811},"2025-11-18",-7,828300,{"date":1311,"open":797,"high":1312,"low":1222,"close":1222,"change":852,"percent_change":685,"volume":1313,"transactions":9,"vwap":1222},"2025-11-17",3.14,664600,{"date":1315,"open":284,"high":770,"low":1193,"close":797,"change":503,"percent_change":1316,"volume":1317,"transactions":9,"vwap":797},"2025-11-14",1.32,796800,{"date":1319,"open":1320,"high":1321,"low":762,"close":87,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":87},"2025-11-13",3.2,3.24,-0.2,-6.17,992800,{"date":1326,"open":1320,"high":659,"low":1320,"close":1321,"change":232,"percent_change":1097,"volume":1327,"transactions":9,"vwap":1321},"2025-11-12",768700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":496,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2025-11-11",3.23,3.25,3.17,3.18,-2.75,534100,{"date":1337,"open":1338,"high":1339,"low":1338,"close":659,"change":275,"percent_change":1340,"volume":1341,"transactions":9,"vwap":659},"2025-11-10",3.22,3.29,3.48,597600,{"date":1343,"open":909,"high":1333,"low":763,"close":1344,"change":360,"percent_change":360,"volume":1345,"transactions":9,"vwap":1344},"2025-11-07",3.16,651000,{"date":1347,"open":1348,"high":1330,"low":1344,"close":1344,"change":489,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1344},"2025-11-06",3.21,-1.86,486200,{"date":1352,"open":1333,"high":1321,"low":1344,"close":1338,"change":205,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1338},"2025-11-05",1.58,594000,{"date":1356,"open":1357,"high":862,"low":1344,"close":1332,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1332},"2025-11-04",3.32,-0.19,-5.65,659100,{"date":1362,"open":1363,"high":1364,"low":862,"close":1365,"change":360,"percent_change":360,"volume":1366,"transactions":9,"vwap":1365},"2025-11-03",3.37,3.4,3.36,678700,{"date":1368,"open":1363,"high":1369,"low":862,"close":1365,"change":360,"percent_change":360,"volume":1370,"transactions":9,"vwap":1365},"2025-10-31",3.43,665400,{"date":1372,"open":1369,"high":1373,"low":862,"close":1365,"change":496,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1365},"2025-10-30",3.55,-2.61,846900,{"date":1377,"open":929,"high":1378,"low":929,"close":1379,"change":334,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2025-10-29",3.54,3.45,-0.29,1456600,{"date":1383,"open":1384,"high":1385,"low":1379,"close":1384,"change":267,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2025-10-28",3.46,3.5,0.29,760600,{"date":1389,"open":1373,"high":1373,"low":929,"close":1379,"change":1020,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1379},"2025-10-27",-2.82,1290300,{"date":1393,"open":1340,"high":1394,"low":1395,"close":1373,"change":924,"percent_change":1171,"volume":1396,"transactions":9,"vwap":1373},"2025-10-24",3.59,3.42,1061500,{"date":1398,"open":784,"high":1399,"low":1333,"close":1379,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1379},"2025-10-23",3.49,-0.55,-13.75,2610200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":214,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-10-22",4.04,4.08,3.98,4,-0.99,784700,{"date":1412,"open":1413,"high":26,"low":1414,"close":1405,"change":275,"percent_change":722,"volume":1415,"transactions":9,"vwap":1405},"2025-10-21",3.93,3.92,589600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1413,"change":673,"percent_change":805,"volume":1421,"transactions":9,"vwap":1413},"2025-10-20",3.85,3.94,3.84,508200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1424,"change":360,"percent_change":360,"volume":1427,"transactions":9,"vwap":1424},"2025-10-17",3.81,3.86,3.77,634700,{"date":1429,"open":1413,"high":1430,"low":1431,"close":1424,"change":591,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1424},"2025-10-16",3.97,3.8,-2.81,727700,{"date":1435,"open":1418,"high":22,"low":1436,"close":1414,"change":275,"percent_change":812,"volume":1437,"transactions":9,"vwap":1414},"2025-10-15",3.83,847500,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1424,"change":275,"percent_change":792,"volume":1442,"transactions":9,"vwap":1424},"2025-10-14",3.63,3.82,529000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1445,"change":924,"percent_change":729,"volume":1448,"transactions":9,"vwap":1445},"2025-10-13",3.7,3.76,3.68,472800,{"date":1450,"open":1451,"high":1426,"low":1394,"close":1452,"change":584,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-10-10",3.74,3.6,-3.74,523200,{"date":1456,"open":1446,"high":1426,"low":1457,"close":1451,"change":145,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1451},"2025-10-09",3.71,-0.53,504200,{"date":1461,"open":1254,"high":1441,"low":1462,"close":1446,"change":360,"percent_change":360,"volume":1463,"transactions":9,"vwap":1446},"2025-10-08",3.75,312600,{"date":1465,"open":1425,"high":1466,"low":1467,"close":1446,"change":852,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1446},"2025-10-07",3.89,3.73,-2.08,641000,{"date":1471,"open":1472,"high":1407,"low":1436,"close":1420,"change":145,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1420},"2025-10-06",3.9,-0.52,692700,{"date":1476,"open":1424,"high":1466,"low":1446,"close":1425,"change":482,"percent_change":884,"volume":1477,"transactions":9,"vwap":1425},"2025-10-03",983100,{"date":1479,"open":1431,"high":1424,"low":1480,"close":1426,"change":334,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1426},"2025-10-02",3.72,-0.26,594300,{"date":1484,"open":1462,"high":1436,"low":1451,"close":1254,"change":145,"percent_change":1458,"volume":1485,"transactions":9,"vwap":1254},"2025-10-01",486400,{"date":1487,"open":1446,"high":1424,"low":1451,"close":1431,"change":503,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1431},"2025-09-30",1.06,378700,{"date":1491,"open":1446,"high":1441,"low":1467,"close":1446,"change":267,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1446},"2025-09-29",0.27,440900,{"date":1495,"open":1436,"high":1436,"low":1451,"close":1462,"change":195,"percent_change":618,"volume":1496,"transactions":9,"vwap":1462},"2025-09-26",354000,{"date":1498,"open":1436,"high":1466,"low":1431,"close":1441,"change":511,"percent_change":66,"volume":1499,"transactions":9,"vwap":1441},"2025-09-25",532700,{"date":1501,"open":1413,"high":1419,"low":1441,"close":1502,"change":511,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-09-24",3.87,-1.28,456200,{"date":1506,"open":1472,"high":1507,"low":1502,"close":1414,"change":205,"percent_change":343,"volume":1508,"transactions":9,"vwap":1414},"2025-09-23",3.99,548700,{"date":1510,"open":1425,"high":1414,"low":1425,"close":1502,"change":360,"percent_change":360,"volume":1511,"transactions":9,"vwap":1502},"2025-09-22",309000,{"date":1513,"open":1430,"high":1430,"low":1425,"close":1502,"change":1020,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1502},"2025-09-19",-2.52,864700,{"date":1517,"open":1472,"high":1507,"low":1518,"close":1430,"change":673,"percent_change":779,"volume":1519,"transactions":9,"vwap":1430},"2025-09-18",3.88,458300,{"date":1521,"open":1436,"high":1413,"low":1431,"close":1418,"change":292,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1418},"2025-09-17",0.79,584000,{"date":1525,"open":1466,"high":1466,"low":1431,"close":1441,"change":852,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1441},"2025-09-16",-2.05,691600,{"date":1529,"open":1472,"high":1530,"low":1436,"close":1472,"change":741,"percent_change":457,"volume":1531,"transactions":9,"vwap":1472},"2025-09-15",3.91,832300,{"date":1533,"open":1530,"high":1530,"low":1534,"close":1441,"change":121,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1441},"2025-09-12",3.79,-3.05,570800,{"date":1538,"open":1408,"high":1408,"low":1472,"close":1419,"change":334,"percent_change":162,"volume":1539,"transactions":9,"vwap":1419},"2025-09-11",599700,{"date":1541,"open":1542,"high":1543,"low":1425,"close":22,"change":1020,"percent_change":1544,"volume":1545,"transactions":9,"vwap":22},"2025-09-10",4.05,4.14,-2.47,1433700,{"date":1547,"open":1548,"high":26,"low":1408,"close":1542,"change":334,"percent_change":162,"volume":1549,"transactions":9,"vwap":1542},"2025-09-09",4.02,371200,{"date":1551,"open":1507,"high":1552,"low":1507,"close":1553,"change":21,"percent_change":202,"volume":1554,"transactions":9,"vwap":1553},"2025-09-08",4.1,4.06,448800,{"date":1556,"open":1557,"high":1558,"low":1430,"close":1507,"change":1559,"percent_change":606,"volume":1560,"transactions":9,"vwap":1507},"2025-09-05",4.16,4.19,-0.17,751100,{"date":1562,"open":1542,"high":1563,"low":1405,"close":1557,"change":1564,"percent_change":1451,"volume":1565,"transactions":9,"vwap":1557},"2025-09-04",4.24,0.15,701300,{"date":1567,"open":1568,"high":1569,"low":22,"close":1568,"change":334,"percent_change":162,"volume":1570,"transactions":9,"vwap":1568},"2025-09-03",4.01,4.07,536800,{"date":1572,"open":1568,"high":1573,"low":1407,"close":1548,"change":489,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1548},"2025-09-02",4.15,-1.47,621500,{"date":1577,"open":1578,"high":1543,"low":1507,"close":1406,"change":223,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1406},"2025-08-29",4.11,-0.73,474400,{"date":1582,"open":1408,"high":188,"low":1407,"close":1578,"change":673,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1578},"2025-08-28",3.01,814500,{"date":1586,"open":1419,"high":1568,"low":1413,"close":1507,"change":503,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1507},"2025-08-27",1.01,359100,{"date":1590,"open":1413,"high":1568,"low":1414,"close":22,"change":253,"percent_change":1591,"volume":1592,"transactions":9,"vwap":22},"2025-08-26",0.51,479700,{"date":1594,"open":1595,"high":1408,"low":1414,"close":1413,"change":214,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1413},"2025-08-25",3.96,-1.01,351700,{"date":1599,"open":1426,"high":1507,"low":1446,"close":1430,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1430},"2025-08-22",0.23,6.15,507700,{"date":1604,"open":1480,"high":1446,"low":1447,"close":1451,"change":292,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1451},"2025-08-21",0.81,253000,{"date":1608,"open":1480,"high":1480,"low":1440,"close":1457,"change":223,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1457},"2025-08-20",-0.8,606100,{"date":1612,"open":1472,"high":1413,"low":1467,"close":1451,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1451},"2025-08-19",-0.16,-4.1,403300,{"date":1617,"open":1425,"high":1419,"low":1425,"close":1472,"change":292,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1472},"2025-08-18",0.78,256800,{"date":1621,"open":1595,"high":1595,"low":1441,"close":1502,"change":852,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1502},"2025-08-15",-2.03,492700,{"date":1625,"open":1507,"high":1569,"low":1518,"close":22,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":22},"2025-08-14",-0.13,-3.19,474500,{"date":1630,"open":1569,"high":1578,"low":1430,"close":1406,"change":253,"percent_change":426,"volume":1631,"transactions":9,"vwap":1406},"2025-08-13",531800,{"date":1633,"open":1405,"high":1578,"low":1408,"close":1553,"change":503,"percent_change":174,"volume":1634,"transactions":9,"vwap":1553},"2025-08-12",685200,{"date":1636,"open":1431,"high":1405,"low":1534,"close":1548,"change":1600,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1548},"2025-08-11",6.07,948100,{"date":1640,"open":1534,"high":1436,"low":1451,"close":1534,"change":267,"percent_change":372,"volume":1641,"transactions":9,"vwap":1534},"2025-08-08",236500,{"date":1643,"open":1436,"high":1418,"low":1467,"close":1254,"change":334,"percent_change":1481,"volume":1644,"transactions":9,"vwap":1254},"2025-08-07",361000,{"date":1646,"open":1647,"high":1424,"low":1648,"close":1534,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1534},"2025-08-06",3.58,3.57,0.21,5.87,456600,{"date":1653,"open":1654,"high":1445,"low":1648,"close":1647,"change":511,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1647},"2025-08-05",3.66,-1.38,399700,{"date":1658,"open":1440,"high":925,"low":1647,"close":1440,"change":292,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1440},"2025-08-04",0.83,617800,{"date":1662,"open":1445,"high":1480,"low":1452,"close":1452,"change":1613,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1452},"2025-08-01",-4.26,656500,{"date":1666,"open":1462,"high":1431,"low":1480,"close":1446,"change":214,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1446},"2025-07-31",-1.05,490500,{"date":1670,"open":1502,"high":1472,"low":1426,"close":1431,"change":195,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1431},"2025-07-30",-1.81,640600,{"date":1674,"open":1446,"high":1413,"low":1446,"close":1502,"change":503,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1502},"2025-07-29",1.04,696400,{"date":1678,"open":1420,"high":1418,"low":1446,"close":1436,"change":360,"percent_change":360,"volume":1679,"transactions":9,"vwap":1436},"2025-07-28",772000,{"date":1681,"open":1466,"high":1466,"low":1534,"close":1436,"change":489,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1436},"2025-07-25",-1.54,528000,{"date":1685,"open":1686,"high":1687,"low":1452,"close":1466,"change":1298,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1466},"2025-07-24",4.22,4.23,-8.47,1553100,{"date":1691,"open":1569,"high":177,"low":1553,"close":650,"change":946,"percent_change":1692,"volume":1693,"transactions":9,"vwap":650},"2025-07-23",5.46,815000,{"date":1695,"open":1552,"high":1552,"low":1568,"close":1696,"change":214,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-07-22",4.03,-0.98,661000,{"date":1700,"open":188,"high":1701,"low":1408,"close":1569,"change":267,"percent_change":786,"volume":1702,"transactions":9,"vwap":1569},"2025-07-21",4.13,430600,{"date":1704,"open":1553,"high":1569,"low":1407,"close":1553,"change":21,"percent_change":202,"volume":1705,"transactions":9,"vwap":1553},"2025-07-18",418200,{"date":1707,"open":22,"high":1406,"low":22,"close":1507,"change":205,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1507},"2025-07-17",1.27,422000,{"date":1711,"open":1419,"high":22,"low":1436,"close":1419,"change":232,"percent_change":27,"volume":1712,"transactions":9,"vwap":1419},"2025-07-16",448600,{"date":1714,"open":1542,"high":1569,"low":1502,"close":1518,"change":624,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1518},"2025-07-15",-3.72,412500,{"date":1718,"open":1408,"high":1553,"low":1407,"close":1696,"change":253,"percent_change":318,"volume":1719,"transactions":9,"vwap":1696},"2025-07-14",307400,{"date":1721,"open":1405,"high":1405,"low":1430,"close":1568,"change":489,"percent_change":1574,"volume":1722,"transactions":9,"vwap":1568},"2025-07-11",376700,{"date":1724,"open":1542,"high":1552,"low":1696,"close":1569,"change":360,"percent_change":360,"volume":1725,"transactions":9,"vwap":1569},"2025-07-10",290200,{"date":1727,"open":1406,"high":1728,"low":1405,"close":1569,"change":253,"percent_change":426,"volume":1729,"transactions":9,"vwap":1569},"2025-07-09",4.18,254600,{"date":1731,"open":1578,"high":1701,"low":1696,"close":1542,"change":223,"percent_change":1131,"volume":1732,"transactions":9,"vwap":1542},"2025-07-08",305600,{"date":1734,"open":1573,"high":938,"low":1569,"close":1406,"change":591,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1406},"2025-07-07",-2.63,415100,{"date":1738,"open":1573,"high":1563,"low":1701,"close":1558,"change":205,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1558},"2025-07-03",1.21,236600,{"date":1742,"open":1573,"high":1728,"low":1568,"close":1543,"change":214,"percent_change":801,"volume":1743,"transactions":9,"vwap":1543},"2025-07-02",477500,{"date":1745,"open":1408,"high":1563,"low":1507,"close":1728,"change":1746,"percent_change":1563,"volume":1309,"transactions":9,"vwap":1728},"2025-07-01",0.17,{"date":1748,"open":1407,"high":26,"low":1595,"close":1568,"change":232,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1568},"2025-06-30",1.52,528700,{"date":1752,"open":1548,"high":1696,"low":1414,"close":22,"change":852,"percent_change":1753,"volume":1754,"transactions":9,"vwap":22},"2025-06-27",-1.99,885300,{"date":1756,"open":1569,"high":26,"low":1568,"close":1696,"change":145,"percent_change":444,"volume":1757,"transactions":9,"vwap":1696},"2025-06-26",507500,{"date":1759,"open":1405,"high":1552,"low":1568,"close":1542,"change":267,"percent_change":786,"volume":1760,"transactions":9,"vwap":1542},"2025-06-25",392100,{"date":1762,"open":1507,"high":1406,"low":1419,"close":1405,"change":924,"percent_change":701,"volume":1763,"transactions":9,"vwap":1405},"2025-06-24",505100,{"date":1765,"open":1502,"high":22,"low":1534,"close":1419,"change":232,"percent_change":27,"volume":1766,"transactions":9,"vwap":1419},"2025-06-23",429800,{"date":1768,"open":1530,"high":1413,"low":1424,"close":1518,"change":253,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1518},"2025-06-20",0.52,797600,{"date":1772,"open":1466,"high":1568,"low":1418,"close":1425,"change":223,"percent_change":95,"volume":1773,"transactions":9,"vwap":1425},"2025-06-18",788800,{"date":1775,"open":1420,"high":1419,"low":1441,"close":1466,"change":292,"percent_change":1618,"volume":1776,"transactions":9,"vwap":1466},"2025-06-17",441300,{"date":1778,"open":1431,"high":1530,"low":1446,"close":1425,"change":673,"percent_change":1348,"volume":1779,"transactions":9,"vwap":1425},"2025-06-16",387500,{"date":1781,"open":1420,"high":1466,"low":1451,"close":1451,"change":1322,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1451},"2025-06-13",-5.08,468800,{"date":1785,"open":1472,"high":1430,"low":1466,"close":1419,"change":292,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1419},"2025-06-12",0.77,552800,{"date":1789,"open":1408,"high":1569,"low":1472,"close":1530,"change":195,"percent_change":379,"volume":1790,"transactions":9,"vwap":1530},"2025-06-11",662300,{"date":1792,"open":1430,"high":1569,"low":1414,"close":1407,"change":267,"percent_change":786,"volume":1793,"transactions":9,"vwap":1407},"2025-06-10",845800,{"date":1795,"open":1507,"high":26,"low":1502,"close":1430,"change":806,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1430},"2025-06-09",7.59,1301600,{"date":1799,"open":1800,"high":1446,"low":1452,"close":925,"change":275,"percent_change":772,"volume":1801,"transactions":9,"vwap":925},"2025-06-06",3.65,678400,{"date":1803,"open":1452,"high":1654,"low":1378,"close":1647,"change":145,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1647},"2025-06-05",-0.56,527000,{"date":1807,"open":1424,"high":1502,"low":1394,"close":1452,"change":39,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1452},"2025-06-04",-5.76,628000,{"date":1811,"open":1467,"high":177,"low":1467,"close":1441,"change":793,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1441},"2025-06-03",9.14,2032800,{"date":1815,"open":784,"high":1816,"low":1364,"close":1385,"change":673,"percent_change":1373,"volume":1817,"transactions":9,"vwap":1385},"2025-06-02",3.53,290500,{"date":1819,"open":233,"high":233,"low":1820,"close":1821,"change":121,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-05-30",3.31,3.38,-3.43,724800,{"date":1825,"open":1826,"high":1378,"low":1395,"close":1385,"change":267,"percent_change":1386,"volume":1827,"transactions":9,"vwap":1385},"2025-05-29",3.51,449500,{"date":1829,"open":1648,"high":1440,"low":1340,"close":1399,"change":852,"percent_change":1127,"volume":1830,"transactions":9,"vwap":1399},"2025-05-28",271500,{"date":1832,"open":1648,"high":1654,"low":1373,"close":1648,"change":232,"percent_change":274,"volume":1833,"transactions":9,"vwap":1648},"2025-05-27",504000,{"date":1835,"open":1816,"high":1836,"low":1385,"close":1826,"change":121,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1826},"2025-05-23",3.61,-3.31,272100,{"date":1840,"open":1394,"high":1447,"low":1378,"close":1440,"change":253,"percent_change":268,"volume":1841,"transactions":9,"vwap":1440},"2025-05-22",329800,{"date":1843,"open":1647,"high":1457,"low":1647,"close":1836,"change":145,"percent_change":1400,"volume":1844,"transactions":9,"vwap":1836},"2025-05-21",291300,{"date":1846,"open":1064,"high":1654,"low":1648,"close":1440,"change":334,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1440},"2025-05-20",-0.27,234200,{"date":1850,"open":1648,"high":1654,"low":1816,"close":1064,"change":267,"percent_change":806,"volume":1851,"transactions":9,"vwap":1064},"2025-05-19",333200,{"date":1853,"open":1854,"high":1800,"low":1816,"close":1440,"change":267,"percent_change":806,"volume":1855,"transactions":9,"vwap":1440},"2025-05-16",3.62,398300,{"date":1857,"open":1064,"high":925,"low":1378,"close":1854,"change":214,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1854},"2025-05-15",-1.09,405000,{"date":1861,"open":1378,"high":1457,"low":1340,"close":1654,"change":673,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1654},"2025-05-14",3.39,630800,{"date":1865,"open":1340,"high":1648,"low":784,"close":1378,"change":673,"percent_change":1826,"volume":1866,"transactions":9,"vwap":1378},"2025-05-13",404100,{"date":1868,"open":777,"high":1340,"low":659,"close":1395,"change":1492,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1395},"2025-05-12",8.57,638100,{"date":1872,"open":909,"high":1320,"low":763,"close":805,"change":253,"percent_change":1873,"volume":1874,"transactions":9,"vwap":805},"2025-05-09",0.64,387900,{"date":1876,"open":778,"high":1877,"low":791,"close":909,"change":741,"percent_change":715,"volume":1878,"transactions":9,"vwap":909},"2025-05-08",3.19,449200,{"date":1880,"open":1312,"high":805,"low":87,"close":742,"change":489,"percent_change":1881,"volume":1882,"transactions":9,"vwap":742},"2025-05-07",-1.93,495700,{"date":1884,"open":797,"high":1344,"low":1583,"close":778,"change":511,"percent_change":1885,"volume":1886,"transactions":9,"vwap":778},"2025-05-06",-1.58,615400,{"date":1888,"open":1333,"high":1339,"low":805,"close":1344,"change":852,"percent_change":1544,"volume":1889,"transactions":9,"vwap":1344},"2025-05-05",597900,{"date":1891,"open":1365,"high":1365,"low":1344,"close":1321,"change":267,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1321},"2025-05-02",0.31,707200,{"date":1895,"open":1896,"high":929,"low":1332,"close":1330,"change":253,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1330},"2025-05-01",3.26,0.62,901900,{"date":1900,"open":1332,"high":1364,"low":762,"close":1348,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1348},"2025-04-30",-0.54,-14.4,1489800,{"date":1905,"open":1654,"high":1431,"low":1654,"close":1462,"change":21,"percent_change":504,"volume":1906,"transactions":9,"vwap":1462},"2025-04-29",566200,{"date":1908,"open":1854,"high":1457,"low":1836,"close":1447,"change":21,"percent_change":306,"volume":1909,"transactions":9,"vwap":1447},"2025-04-28",420600,{"date":181,"open":1911,"high":1440,"low":1816,"close":1836,"change":205,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1836},3.56,1.4,292200]