[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EGHT":3,"homepage-market-summary":31,"stock-historical-EGHT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EGHT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"8x8, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","8x8 Inc provides contact-center-as-a-service and unified-communications-as-a-service software applications to approximately 2.5 million users. The company's unified platform enables omnichannel communication to assist employees in communicating across voice, video, text, chat, and contact centers. The Company also generates revenue from sales of hardware and professional services, which are complementary to the delivery of its integrated technology platform. Geographically, it derives a majority of revenue from the United States.","1,819","Campbell, CA",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},2.28,2.34,2.37,2.26,2.31,-0.03,-1.3,1038300.538314,5831,2.2894,2.88,1.57,1456700.639690532,54.2,7358,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.56,1327384,484495059.922633,39.88,"2025-04-22",[183,184,191,202,213,223,233,241,251,262,272,283,291,298,307,316,325,333,339,346,355,362,369,375,382,392,401,408,415,422,430,439,449,454,461,471,479,486,495,501,508,515,523,531,539,545,552,559,566,572,583,593,602,609,615,620,624,629,633,638,642,646,649,653,657,660,664,669,674,680,686,692,696,700,703,707,710,714,718,722,726,730,733,738,741,746,751,756,760,765,769,773,777,781,787,795,800,804,808,814,822,829,835,840,846,853,859,864,868,872,875,879,882,887,892,896,900,904,908,912,915,919,924,928,932,936,939,942,946,949,954,958,962,966,970,974,978,981,985,989,993,996,1000,1004,1008,1012,1017,1022,1025,1028,1032,1036,1039,1043,1047,1052,1056,1060,1065,1069,1075,1080,1085,1090,1093,1098,1103,1107,1110,1114,1118,1122,1126,1130,1133,1137,1140,1145,1149,1153,1157,1160,1164,1167,1170,1174,1177,1181,1185,1189,1193,1196,1199,1202,1205,1209,1212,1216,1219,1223,1227,1231,1235,1238,1241,1245,1248,1251,1254,1258,1261,1264,1267,1270,1273,1277,1281,1285,1289,1293,1297,1301,1305,1309,1312,1315,1319,1324,1329,1333,1336,1339,1342,1346,1350,1353,1356,1360,1363,1366,1370,1373,1376,1379,1383,1386,1390,1393,1396,1400,1404,1408,1412,1415,1419,1423,1426,1430,1434,1439,1443,1446,1450,1454,1458,1462,1466,1470,1474,1477,1480,1484,1488,1491,1494,1498,1502,1505,1508,1512,1516,1519,1523,1527,1530,1534,1538,1542,1546,1550,1554,1558,1562,1565,1568,1572,1575,1579,1581,1585,1588,1592,1595,1599,1603,1607,1610,1613,1617,1620,1624,1628,1632,1635,1639,1642,1645,1649,1653,1656,1660,1664,1667,1670,1674,1677,1681,1684,1688,1691,1695,1698,1701,1704,1708,1712,1716,1720,1724,1727,1731,1734,1738,1741,1745,1748,1752,1755,1758,1761,1764,1767,1770,1774,1778,1782,1786,1789,1792,1795,1798,1801,1805,1808,1812],{"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":18,"low":186,"close":20,"change":108,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.235,2.67,2156272.446222,7338,2.3134,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.2,2.29,2.1623,2.25,0.08,3.69,1877975.462463,6761,2.2438,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",2.21,2.2629,2.15,2.17,-0.055,-2.47,1777864.888207,7587,2.1948,{"date":214,"open":19,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",2.295,2.19,2.225,-0.075,-3.26,1732854.564737,9598,2.242,{"date":224,"open":225,"high":18,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",2.27,2.23,2.3,0.02,0.88,2031026.954403,9893,2.3077,{"date":234,"open":235,"high":227,"low":236,"close":16,"change":113,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",2.24,2.13,-0.44,3053651.886109,11707,2.2336,{"date":242,"open":243,"high":244,"low":245,"close":194,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",1.97,2.33,1.96,0.3,15.08,4698869.774972,14087,2.2407,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",1.88,2,1.85,1.99,0.12,6.42,1780789.268385,5610,1.9246,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",1.79,1.87,1.78,0.1,5.65,1527224.855389,6257,1.8424,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",1.8,1.81,1.76,1.77,-0.04,-2.21,1601725.513398,3459,1.7733,{"date":284,"open":274,"high":285,"low":264,"close":275,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",1.835,0.01,0.56,591841.848083,3391,1.8084,{"date":292,"open":274,"high":293,"low":266,"close":274,"change":21,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",1.825,-1.64,1112821.466236,5231,1.8007,{"date":299,"open":300,"high":301,"low":274,"close":300,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",1.83,1.845,-0.015,-0.81,693392.715008,3833,1.8232,{"date":308,"open":309,"high":310,"low":275,"close":301,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",1.86,1.91,0.005,0.27,1387884.930406,5576,1.8545,{"date":317,"open":318,"high":319,"low":266,"close":320,"change":228,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",1.82,1.865,1.84,1.1,1893794.18197,7055,1.8268,{"date":326,"open":274,"high":327,"low":328,"close":318,"change":329,"percent_change":196,"volume":330,"transactions":331,"vwap":332},"2026-09-10",1.89,1.75,0.04,2088523.049537,6384,1.8358,{"date":334,"open":318,"high":310,"low":277,"close":266,"change":335,"percent_change":219,"volume":336,"transactions":337,"vwap":338},"2026-09-09",-0.06,1302459.260492,5268,1.7901,{"date":340,"open":327,"high":341,"low":275,"close":320,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":255},"2026-09-08",1.9,-0.05,-2.65,1664358.337422,7467,{"date":347,"open":348,"high":349,"low":350,"close":327,"change":21,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",1.92,1.925,1.855,-1.56,950967.878752,5972,1.8843,{"date":356,"open":309,"high":357,"low":309,"close":348,"change":197,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",1.9399,4.35,1538391.895637,6383,1.9128,{"date":363,"open":309,"high":364,"low":275,"close":320,"change":365,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",1.9039,0,1037564.637873,6105,1.8371,{"date":370,"open":253,"high":310,"low":300,"close":320,"change":278,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",-2.13,1029494.280646,5367,1.8576,{"date":376,"open":256,"high":254,"low":319,"close":253,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",-0.11,-5.53,1302532.815301,5424,1.8929,{"date":383,"open":384,"high":385,"low":386,"close":256,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",2.01,2.1099,1.98,-0.02,-1,1449235.984452,7217,2.0236,{"date":393,"open":341,"high":394,"low":395,"close":384,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",2.02,1.895,0.11,5.79,2327894.958533,8243,1.9604,{"date":402,"open":403,"high":403,"low":253,"close":341,"change":342,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-26",1.93,-2.56,752683.712007,4820,1.9034,{"date":409,"open":386,"high":254,"low":310,"close":410,"change":21,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",1.95,-1.52,1267410.470742,5261,1.9509,{"date":416,"open":254,"high":394,"low":417,"close":386,"change":21,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-24",1.955,-1.49,887583.085455,5115,1.9794,{"date":423,"open":394,"high":424,"low":425,"close":384,"change":113,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-21",2.045,1.9701,-0.5,1565325.04663,6325,2.0058,{"date":431,"open":432,"high":433,"low":384,"close":394,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",2.07,2.1,-0.08,-3.81,536858.743257,4553,2.0375,{"date":440,"open":441,"high":442,"low":443,"close":433,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-19",2.05,2.12,2.04,0.05,2.44,754414.41924,3783,2.0801,{"date":450,"open":384,"high":236,"low":384,"close":441,"change":286,"percent_change":54,"volume":451,"transactions":452,"vwap":453},"2026-08-18",1187455.541364,5427,2.0779,{"date":455,"open":394,"high":432,"low":456,"close":443,"change":278,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",1.985,-1.92,878728.916226,5449,2.0264,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":387,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-14",2.09,2.11,2.005,2.08,-0.95,686386.754573,3972,2.053,{"date":472,"open":394,"high":464,"low":473,"close":433,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",1.995,0.09,4.48,1331276.387727,6230,2.0513,{"date":480,"open":236,"high":236,"low":256,"close":384,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",-0.13,-6.07,1228417.040669,10341,2.0242,{"date":487,"open":488,"high":235,"low":236,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-11",2.22,2.14,-0.1,-4.46,1310998.642056,7649,2.1718,{"date":496,"open":196,"high":194,"low":207,"close":235,"change":335,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",-2.61,2331825.794934,10450,2.2467,{"date":502,"open":196,"high":503,"low":196,"close":227,"change":504,"percent_change":321,"volume":505,"transactions":506,"vwap":507},"2026-08-07",2.43,0.025,1685559.389331,11239,2.3312,{"date":509,"open":196,"high":227,"low":433,"close":510,"change":511,"percent_change":411,"volume":512,"transactions":513,"vwap":514},"2026-08-06",2.275,-0.035,2303690.454324,13540,2.2192,{"date":516,"open":348,"high":517,"low":310,"close":20,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-05",2.36,0.07,3.12,2655421.839579,11223,2.2305,{"date":524,"open":525,"high":16,"low":525,"close":235,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",2.03,0.18,8.74,2170184.067236,8315,2.2004,{"date":532,"open":348,"high":433,"low":348,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-03",2.06,0.16,8.42,1856253.005802,12275,2.0467,{"date":540,"open":318,"high":341,"low":275,"close":341,"change":444,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-31",2.7,1183587.894904,6243,1.8689,{"date":546,"open":386,"high":386,"low":318,"close":255,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-30",-0.12,-6.09,1611198.516204,7798,1.8512,{"date":553,"open":403,"high":256,"low":554,"close":243,"change":108,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-29",1.8801,3.14,1248454.366955,7105,1.9415,{"date":560,"open":265,"high":410,"low":561,"close":310,"change":108,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-28",1.815,3.24,2023815.209883,9473,1.8932,{"date":567,"open":277,"high":253,"low":277,"close":255,"change":396,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-27",6.32,2674202.286951,7876,1.8427,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-24",1.65,1.785,1.63,1.74,0.125,7.74,4233385.019609,10774,1.735,{"date":584,"open":585,"high":328,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-23",1.71,1.61,1.615,-0.09,-5.28,1925686.865455,5539,1.6599,{"date":594,"open":300,"high":309,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-22",1.7,1.705,-0.185,-9.79,2464915.666366,8150,1.7401,{"date":603,"open":320,"high":604,"low":605,"close":327,"change":606,"percent_change":586,"volume":607,"transactions":608,"vwap":395},"2026-07-21",1.94,1.8362,0.03,1014662.662043,7140,{"date":610,"open":327,"high":310,"low":301,"close":309,"change":387,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-20",-1.06,772963.730164,5447,1.8748,{"date":616,"open":243,"high":432,"low":309,"close":253,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":253},"2026-07-17",-0.15,-7.39,1691200,{"date":621,"open":410,"high":432,"low":253,"close":525,"change":108,"percent_change":622,"volume":623,"transactions":9,"vwap":525},"2026-07-16",3.05,1581300,{"date":625,"open":207,"high":235,"low":243,"close":243,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":243},"2026-07-15",-0.2,-9.22,1275700,{"date":630,"open":207,"high":196,"low":207,"close":207,"change":342,"percent_change":631,"volume":632,"transactions":9,"vwap":207},"2026-07-14",-2.25,1535800,{"date":634,"open":394,"high":196,"low":394,"close":488,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":488},"2026-07-13",0.17,8.29,1938100,{"date":639,"open":441,"high":433,"low":384,"close":441,"change":113,"percent_change":640,"volume":641,"transactions":9,"vwap":441},"2026-07-10",-0.49,1430300,{"date":643,"open":525,"high":433,"low":256,"close":533,"change":606,"percent_change":644,"volume":645,"transactions":9,"vwap":533},"2026-07-09",1.48,1180400,{"date":647,"open":604,"high":466,"low":341,"close":525,"change":108,"percent_change":622,"volume":648,"transactions":9,"vwap":525},"2026-07-08",1875500,{"date":650,"open":243,"high":254,"low":309,"close":243,"change":606,"percent_change":651,"volume":652,"transactions":9,"vwap":243},"2026-07-07",1.55,3361000,{"date":654,"open":300,"high":410,"low":274,"close":604,"change":396,"percent_change":655,"volume":656,"transactions":9,"vwap":604},"2026-07-06",6.01,1547400,{"date":658,"open":320,"high":253,"low":277,"close":300,"change":365,"percent_change":365,"volume":659,"transactions":9,"vwap":300},"2026-07-02",2160800,{"date":661,"open":585,"high":253,"low":585,"close":300,"change":257,"percent_change":662,"volume":663,"transactions":9,"vwap":300},"2026-07-01",7.02,1826700,{"date":665,"open":666,"high":577,"low":574,"close":585,"change":228,"percent_change":667,"volume":668,"transactions":9,"vwap":585},"2026-06-30",1.68,1.18,1050300,{"date":670,"open":328,"high":275,"low":574,"close":671,"change":278,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-06-29",1.69,-2.31,3216400,{"date":675,"open":676,"high":577,"low":574,"close":677,"change":197,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-06-26",1.66,1.73,4.85,3859900,{"date":681,"open":328,"high":328,"low":682,"close":574,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":574},"2026-06-25",1.62,-0.07,-4.07,2399800,{"date":687,"open":676,"high":328,"low":688,"close":689,"change":108,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-24",1.6,1.72,3.61,2627100,{"date":693,"open":689,"high":276,"low":574,"close":676,"change":335,"percent_change":694,"volume":695,"transactions":9,"vwap":676},"2026-06-23",-3.49,3970600,{"date":697,"open":320,"high":309,"low":595,"close":689,"change":547,"percent_change":698,"volume":699,"transactions":9,"vwap":689},"2026-06-22",-6.52,1335800,{"date":701,"open":318,"high":253,"low":277,"close":320,"change":228,"percent_change":321,"volume":702,"transactions":9,"vwap":320},"2026-06-18",2693700,{"date":704,"open":274,"high":320,"low":277,"close":318,"change":286,"percent_change":705,"volume":706,"transactions":9,"vwap":318},"2026-06-17",0.55,929400,{"date":708,"open":277,"high":320,"low":328,"close":275,"change":329,"percent_change":19,"volume":709,"transactions":9,"vwap":275},"2026-06-16",1294800,{"date":711,"open":274,"high":265,"low":277,"close":277,"change":113,"percent_change":712,"volume":713,"transactions":9,"vwap":277},"2026-06-15",-0.56,1206800,{"date":715,"open":689,"high":318,"low":671,"close":266,"change":444,"percent_change":716,"volume":717,"transactions":9,"vwap":266},"2026-06-12",2.89,1199500,{"date":719,"open":689,"high":276,"low":666,"close":677,"change":286,"percent_change":720,"volume":721,"transactions":9,"vwap":677},"2026-06-11",0.58,1484400,{"date":723,"open":677,"high":275,"low":585,"close":689,"change":342,"percent_change":724,"volume":725,"transactions":9,"vwap":689},"2026-06-10",-2.82,1772900,{"date":727,"open":253,"high":327,"low":677,"close":277,"change":490,"percent_change":728,"volume":729,"transactions":9,"vwap":277},"2026-06-09",-5.35,2095200,{"date":731,"open":327,"high":341,"low":264,"close":265,"change":387,"percent_change":611,"volume":732,"transactions":9,"vwap":265},"2026-06-08",1327000,{"date":734,"open":441,"high":432,"low":253,"close":327,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":327},"2026-06-05",-0.16,-7.8,1314200,{"date":739,"open":443,"high":442,"low":525,"close":441,"change":286,"percent_change":54,"volume":740,"transactions":9,"vwap":441},"2026-06-04",841700,{"date":742,"open":193,"high":225,"low":525,"close":443,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":443},"2026-06-03",-0.19,-8.52,835200,{"date":747,"open":16,"high":748,"low":193,"close":226,"change":335,"percent_change":749,"volume":750,"transactions":9,"vwap":226},"2026-06-02",2.42,-2.62,1576000,{"date":752,"open":464,"high":20,"low":432,"close":194,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":194},"2026-06-01",0.22,10.63,3507300,{"date":757,"open":466,"high":206,"low":533,"close":432,"change":387,"percent_change":758,"volume":759,"transactions":9,"vwap":432},"2026-05-29",-0.96,1564600,{"date":761,"open":236,"high":762,"low":533,"close":463,"change":21,"percent_change":763,"volume":764,"transactions":9,"vwap":463},"2026-05-28",2.18,-1.42,1797900,{"date":766,"open":206,"high":204,"low":463,"close":442,"change":21,"percent_change":767,"volume":768,"transactions":9,"vwap":442},"2026-05-27",-1.4,1106700,{"date":770,"open":207,"high":20,"low":464,"close":206,"change":342,"percent_change":771,"volume":772,"transactions":9,"vwap":206},"2026-05-26",-2.27,1652800,{"date":774,"open":236,"high":19,"low":442,"close":193,"change":518,"percent_change":775,"volume":776,"transactions":9,"vwap":193},"2026-05-22",3.29,1688700,{"date":778,"open":225,"high":225,"low":394,"close":236,"change":481,"percent_change":779,"volume":780,"transactions":9,"vwap":236},"2026-05-21",-5.75,2715800,{"date":782,"open":783,"high":784,"low":235,"close":19,"change":617,"percent_change":785,"volume":786,"transactions":9,"vwap":19},"2026-05-20",2.73,2.74,-6.22,5561700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":228,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-05-19",2.4,2.46,2.32,2.41,0.84,3879000,{"date":796,"open":17,"high":792,"low":225,"close":797,"change":606,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-05-18",2.39,1.27,1401400,{"date":801,"open":204,"high":797,"low":204,"close":517,"change":257,"percent_change":802,"volume":803,"transactions":9,"vwap":517},"2026-05-15",5.36,1444600,{"date":805,"open":503,"high":790,"low":204,"close":235,"change":626,"percent_change":806,"volume":807,"transactions":9,"vwap":235},"2026-05-14",-8.2,1874200,{"date":809,"open":790,"high":810,"low":811,"close":445,"change":278,"percent_change":812,"volume":813,"transactions":9,"vwap":445},"2026-05-13",2.5,2.35,-1.61,1224700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":617,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-12",2.6,2.63,2.45,2.48,-5.7,1560500,{"date":823,"open":824,"high":825,"low":826,"close":817,"change":377,"percent_change":827,"volume":828,"transactions":9,"vwap":817},"2026-05-11",2.71,2.72,2.53,-4.01,1233500,{"date":830,"open":831,"high":832,"low":503,"close":784,"change":518,"percent_change":833,"volume":834,"transactions":9,"vwap":784},"2026-05-08",2.64,2.75,2.62,2063200,{"date":836,"open":792,"high":837,"low":792,"close":187,"change":123,"percent_change":838,"volume":839,"transactions":9,"vwap":187},"2026-05-07",2.68,10.33,1552300,{"date":841,"open":842,"high":26,"low":789,"close":748,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":748},"2026-05-06",2.85,-0.34,-12.32,2257500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":518,"percent_change":816,"volume":852,"transactions":9,"vwap":851},"2026-05-05",2.66,2.79,2.47,2.76,2084500,{"date":854,"open":818,"high":855,"low":789,"close":856,"change":123,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-04",2.86,2.69,10.25,2855200,{"date":860,"open":463,"high":818,"low":441,"close":445,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":445},"2026-05-01",0.52,27.08,3354000,{"date":865,"open":300,"high":604,"low":274,"close":348,"change":267,"percent_change":866,"volume":867,"transactions":9,"vwap":348},"2026-04-30",5.49,1861200,{"date":869,"open":327,"high":327,"low":275,"close":318,"change":278,"percent_change":870,"volume":871,"transactions":9,"vwap":318},"2026-04-29",-2.15,941500,{"date":873,"open":320,"high":348,"low":318,"close":309,"change":444,"percent_change":851,"volume":874,"transactions":9,"vwap":309},"2026-04-28",1112900,{"date":876,"open":327,"high":403,"low":274,"close":275,"change":490,"percent_change":877,"volume":878,"transactions":9,"vwap":275},"2026-04-27",-5.24,886300,{"date":880,"open":253,"high":348,"low":265,"close":310,"change":606,"percent_change":688,"volume":881,"transactions":9,"vwap":310},"2026-04-24",711400,{"date":883,"open":254,"high":384,"low":255,"close":253,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":253},"2026-04-23",-0.14,-6.93,964200,{"date":888,"open":433,"high":889,"low":254,"close":394,"change":335,"percent_change":890,"volume":891,"transactions":9,"vwap":394},"2026-04-22",2.16,-2.88,1208500,{"date":893,"open":386,"high":207,"low":604,"close":466,"change":474,"percent_change":894,"volume":895,"transactions":9,"vwap":466},"2026-04-21",4.52,1795400,{"date":897,"open":410,"high":394,"low":410,"close":256,"change":286,"percent_change":898,"volume":899,"transactions":9,"vwap":256},"2026-04-20",0.51,737100,{"date":901,"open":410,"high":441,"low":410,"close":386,"change":444,"percent_change":902,"volume":903,"transactions":9,"vwap":386},"2026-04-17",2.59,989200,{"date":905,"open":300,"high":403,"low":300,"close":403,"change":396,"percent_change":906,"volume":907,"transactions":9,"vwap":403},"2026-04-16",6.04,902700,{"date":909,"open":595,"high":255,"low":595,"close":318,"change":396,"percent_change":910,"volume":911,"transactions":9,"vwap":318},"2026-04-15",6.43,1282900,{"date":913,"open":264,"high":300,"low":595,"close":585,"change":588,"percent_change":914,"volume":821,"transactions":9,"vwap":585},"2026-04-14",-5,{"date":916,"open":595,"high":275,"low":595,"close":274,"change":518,"percent_change":917,"volume":918,"transactions":9,"vwap":274},"2026-04-13",4.05,844500,{"date":920,"open":577,"high":328,"low":921,"close":677,"change":113,"percent_change":922,"volume":923,"transactions":9,"vwap":677},"2026-04-10",1.67,-0.57,900900,{"date":925,"open":671,"high":577,"low":576,"close":577,"change":518,"percent_change":926,"volume":927,"transactions":9,"vwap":577},"2026-04-09",4.19,994900,{"date":929,"open":266,"high":300,"low":574,"close":921,"change":21,"percent_change":930,"volume":931,"transactions":9,"vwap":921},"2026-04-08",-1.76,2570300,{"date":933,"open":577,"high":328,"low":574,"close":595,"change":683,"percent_change":934,"volume":935,"transactions":9,"vwap":595},"2026-04-07",-3.95,1675800,{"date":937,"open":677,"high":274,"low":585,"close":277,"change":606,"percent_change":689,"volume":938,"transactions":9,"vwap":277},"2026-04-06",1211400,{"date":940,"open":595,"high":276,"low":574,"close":577,"change":365,"percent_change":365,"volume":941,"transactions":9,"vwap":577},"2026-04-02",584700,{"date":943,"open":921,"high":277,"low":921,"close":577,"change":197,"percent_change":944,"volume":945,"transactions":9,"vwap":577},"2026-04-01",4.82,1074800,{"date":947,"open":676,"high":595,"low":688,"close":676,"change":606,"percent_change":320,"volume":948,"transactions":9,"vwap":676},"2026-03-31",1349200,{"date":950,"open":682,"high":574,"low":951,"close":576,"change":286,"percent_change":952,"volume":953,"transactions":9,"vwap":576},"2026-03-30",1.59,0.62,834400,{"date":955,"open":585,"high":585,"low":951,"close":682,"change":377,"percent_change":956,"volume":957,"transactions":9,"vwap":682},"2026-03-27",-6.36,1021000,{"date":959,"open":689,"high":264,"low":585,"close":677,"change":228,"percent_change":960,"volume":961,"transactions":9,"vwap":677},"2026-03-26",1.17,756100,{"date":963,"open":277,"high":327,"low":595,"close":585,"change":342,"percent_change":964,"volume":965,"transactions":9,"vwap":585},"2026-03-25",-2.84,675500,{"date":967,"open":320,"high":327,"low":328,"close":276,"change":490,"percent_change":968,"volume":969,"transactions":9,"vwap":276},"2026-03-24",-5.38,1057200,{"date":971,"open":253,"high":348,"low":318,"close":309,"change":228,"percent_change":972,"volume":973,"transactions":9,"vwap":309},"2026-03-23",1.09,845600,{"date":975,"open":348,"high":604,"low":275,"close":320,"change":490,"percent_change":976,"volume":977,"transactions":9,"vwap":320},"2026-03-20",-5.15,1311300,{"date":979,"open":403,"high":410,"low":265,"close":604,"change":286,"percent_change":861,"volume":980,"transactions":9,"vwap":604},"2026-03-19",671200,{"date":982,"open":384,"high":384,"low":348,"close":403,"change":490,"percent_change":983,"volume":984,"transactions":9,"vwap":403},"2026-03-18",-4.93,788400,{"date":986,"open":466,"high":442,"low":384,"close":525,"change":21,"percent_change":987,"volume":988,"transactions":9,"vwap":525},"2026-03-17",-1.46,634700,{"date":990,"open":463,"high":464,"low":384,"close":533,"change":21,"percent_change":991,"volume":992,"transactions":9,"vwap":533},"2026-03-16",-1.44,1283900,{"date":994,"open":433,"high":889,"low":432,"close":463,"change":387,"percent_change":467,"volume":995,"transactions":9,"vwap":463},"2026-03-13",773100,{"date":997,"open":489,"high":488,"low":463,"close":464,"change":683,"percent_change":998,"volume":999,"transactions":9,"vwap":464},"2026-03-12",-3.21,930300,{"date":1001,"open":196,"high":225,"low":236,"close":762,"change":588,"percent_change":1002,"volume":1003,"transactions":9,"vwap":762},"2026-03-11",-3.96,1010600,{"date":1005,"open":235,"high":791,"low":204,"close":225,"change":342,"percent_change":1006,"volume":1007,"transactions":9,"vwap":225},"2026-03-10",-2.16,1044500,{"date":1009,"open":503,"high":790,"low":235,"close":791,"change":626,"percent_change":1010,"volume":1011,"transactions":9,"vwap":791},"2026-03-09",-7.94,1242800,{"date":1013,"open":18,"high":1014,"low":17,"close":1015,"change":518,"percent_change":855,"volume":1016,"transactions":9,"vwap":1015},"2026-03-06",2.56,2.52,1354600,{"date":1018,"open":227,"high":819,"low":19,"close":818,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":818},"2026-03-05",0.14,6.06,2166600,{"date":1023,"open":196,"high":811,"low":488,"close":20,"change":474,"percent_change":917,"volume":1024,"transactions":9,"vwap":20},"2026-03-04",851900,{"date":1026,"open":206,"high":196,"low":463,"close":488,"change":365,"percent_change":365,"volume":1027,"transactions":9,"vwap":488},"2026-03-03",964300,{"date":1029,"open":464,"high":196,"low":466,"close":488,"change":197,"percent_change":1030,"volume":1031,"transactions":9,"vwap":488},"2026-03-02",3.74,1027000,{"date":1033,"open":226,"high":226,"low":466,"close":489,"change":547,"percent_change":1034,"volume":1035,"transactions":9,"vwap":489},"2026-02-27",-5.31,1248600,{"date":1037,"open":235,"high":244,"low":193,"close":19,"change":329,"percent_change":274,"volume":1038,"transactions":9,"vwap":19},"2026-02-26",1319400,{"date":1040,"open":442,"high":235,"low":533,"close":488,"change":474,"percent_change":1041,"volume":1042,"transactions":9,"vwap":488},"2026-02-25",4.23,1344200,{"date":1044,"open":442,"high":204,"low":433,"close":236,"change":228,"percent_change":1045,"volume":1046,"transactions":9,"vwap":236},"2026-02-24",0.95,853800,{"date":1048,"open":19,"high":19,"low":443,"close":464,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":464},"2026-02-23",-0.18,-7.86,1413900,{"date":1053,"open":235,"high":503,"low":235,"close":194,"change":518,"percent_change":1054,"volume":1055,"transactions":9,"vwap":194},"2026-02-20",3.15,1694700,{"date":1057,"open":18,"high":789,"low":193,"close":488,"change":735,"percent_change":1058,"volume":1059,"transactions":9,"vwap":488},"2026-02-19",-6.72,2180300,{"date":1061,"open":810,"high":902,"low":244,"close":1062,"change":617,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-02-18",2.38,-5.93,1571100,{"date":1066,"open":848,"high":187,"low":819,"close":826,"change":735,"percent_change":1067,"volume":1068,"transactions":9,"vwap":826},"2026-02-17",-5.95,1761800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":856,"change":1019,"percent_change":866,"volume":1074,"transactions":9,"vwap":856},"2026-02-13",2.57,2.77,2.51,1688500,{"date":1076,"open":856,"high":824,"low":503,"close":1077,"change":884,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-02-12",2.55,-5.2,1876600,{"date":1081,"open":784,"high":1082,"low":816,"close":856,"change":329,"percent_change":1083,"volume":1084,"transactions":9,"vwap":856},"2026-02-11",2.81,1.51,2792400,{"date":1086,"open":856,"high":832,"low":1087,"close":1088,"change":278,"percent_change":418,"volume":1089,"transactions":9,"vwap":1088},"2026-02-10",2.58,2.65,2089900,{"date":1091,"open":541,"high":1072,"low":1014,"close":856,"change":518,"percent_change":187,"volume":1092,"transactions":9,"vwap":856},"2026-02-09",3147300,{"date":1094,"open":784,"high":1095,"low":445,"close":833,"change":377,"percent_change":1096,"volume":1097,"transactions":9,"vwap":833},"2026-02-06",2.84,-4.03,3304700,{"date":1099,"open":818,"high":784,"low":818,"close":783,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":783},"2026-02-05",0.29,11.89,7207100,{"date":1104,"open":254,"high":817,"low":341,"close":445,"change":133,"percent_change":1105,"volume":1106,"transactions":9,"vwap":445},"2026-02-04",46.99,26746000,{"date":1108,"open":585,"high":689,"low":688,"close":676,"change":335,"percent_change":694,"volume":1109,"transactions":9,"vwap":676},"2026-02-03",5056400,{"date":1111,"open":666,"high":328,"low":1112,"close":689,"change":108,"percent_change":690,"volume":1113,"transactions":9,"vwap":689},"2026-02-02",1.64,909500,{"date":1115,"open":586,"high":921,"low":951,"close":676,"change":228,"percent_change":1116,"volume":1117,"transactions":9,"vwap":676},"2026-01-30",1.22,923700,{"date":1119,"open":585,"high":577,"low":688,"close":1112,"change":683,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1112},"2026-01-29",-4.09,865600,{"date":1123,"open":689,"high":577,"low":595,"close":585,"change":286,"percent_change":1124,"volume":1125,"transactions":9,"vwap":585},"2026-01-28",0.59,600200,{"date":1127,"open":585,"high":677,"low":676,"close":595,"change":113,"percent_change":1128,"volume":1129,"transactions":9,"vwap":595},"2026-01-27",-0.58,516600,{"date":1131,"open":666,"high":266,"low":921,"close":585,"change":606,"percent_change":264,"volume":1132,"transactions":9,"vwap":585},"2026-01-26",839400,{"date":1134,"open":671,"high":677,"low":921,"close":666,"change":21,"percent_change":1135,"volume":1136,"transactions":9,"vwap":666},"2026-01-23",-1.75,658900,{"date":1138,"open":921,"high":677,"low":676,"close":585,"change":606,"percent_change":264,"volume":1139,"transactions":9,"vwap":585},"2026-01-22",855400,{"date":1141,"open":688,"high":671,"low":1142,"close":666,"change":474,"percent_change":1143,"volume":1144,"transactions":9,"vwap":666},"2026-01-21",1.58,5.66,1458400,{"date":1146,"open":586,"high":1112,"low":27,"close":951,"change":683,"percent_change":1147,"volume":1148,"transactions":9,"vwap":951},"2026-01-20",-4.22,868500,{"date":1150,"open":276,"high":277,"low":676,"close":676,"change":490,"percent_change":1151,"volume":1152,"transactions":9,"vwap":676},"2026-01-16",-5.68,807700,{"date":1154,"open":318,"high":318,"low":276,"close":276,"change":335,"percent_change":1155,"volume":1156,"transactions":9,"vwap":276},"2026-01-15",-3.3,674500,{"date":1158,"open":320,"high":265,"low":277,"close":318,"change":278,"percent_change":870,"volume":1159,"transactions":9,"vwap":318},"2026-01-14",1035300,{"date":1161,"open":348,"high":403,"low":255,"close":309,"change":683,"percent_change":1162,"volume":1163,"transactions":9,"vwap":309},"2026-01-13",-3.63,759400,{"date":1165,"open":310,"high":604,"low":253,"close":403,"change":286,"percent_change":861,"volume":1166,"transactions":9,"vwap":403},"2026-01-12",462900,{"date":1168,"open":341,"high":604,"low":255,"close":348,"change":286,"percent_change":861,"volume":1169,"transactions":9,"vwap":348},"2026-01-09",688900,{"date":1171,"open":348,"high":604,"low":253,"close":310,"change":21,"percent_change":1172,"volume":1173,"transactions":9,"vwap":310},"2026-01-08",-1.55,471400,{"date":1175,"open":403,"high":410,"low":310,"close":604,"change":286,"percent_change":861,"volume":1176,"transactions":9,"vwap":604},"2026-01-07",600300,{"date":1178,"open":410,"high":243,"low":348,"close":403,"change":387,"percent_change":1179,"volume":1180,"transactions":9,"vwap":403},"2026-01-06",-1.03,583900,{"date":1182,"open":327,"high":386,"low":253,"close":410,"change":108,"percent_change":1183,"volume":1184,"transactions":9,"vwap":410},"2026-01-05",3.17,755800,{"date":1186,"open":256,"high":384,"low":253,"close":327,"change":434,"percent_change":1187,"volume":1188,"transactions":9,"vwap":327},"2026-01-02",-4.06,701800,{"date":1190,"open":254,"high":394,"low":243,"close":243,"change":387,"percent_change":1191,"volume":1192,"transactions":9,"vwap":243},"2025-12-31",-1.01,1505400,{"date":1194,"open":384,"high":533,"low":256,"close":256,"change":387,"percent_change":388,"volume":1195,"transactions":9,"vwap":256},"2025-12-30",772400,{"date":1197,"open":386,"high":394,"low":386,"close":384,"change":365,"percent_change":365,"volume":1198,"transactions":9,"vwap":384},"2025-12-29",487700,{"date":1200,"open":384,"high":525,"low":386,"close":384,"change":228,"percent_change":103,"volume":1201,"transactions":9,"vwap":384},"2025-12-26",518600,{"date":1203,"open":245,"high":254,"low":245,"close":256,"change":228,"percent_change":90,"volume":1204,"transactions":9,"vwap":256},"2025-12-24",237100,{"date":1206,"open":525,"high":441,"low":245,"close":243,"change":588,"percent_change":1207,"volume":1208,"transactions":9,"vwap":243},"2025-12-23",-4.37,487400,{"date":1210,"open":466,"high":442,"low":441,"close":533,"change":387,"percent_change":758,"volume":1211,"transactions":9,"vwap":533},"2025-12-22",422600,{"date":1213,"open":464,"high":489,"low":432,"close":466,"change":278,"percent_change":1214,"volume":1215,"transactions":9,"vwap":466},"2025-12-19",-1.89,1153700,{"date":1217,"open":216,"high":235,"low":442,"close":442,"change":21,"percent_change":767,"volume":1218,"transactions":9,"vwap":442},"2025-12-18",732200,{"date":1220,"open":236,"high":207,"low":464,"close":206,"change":286,"percent_change":1221,"volume":1222,"transactions":9,"vwap":206},"2025-12-17",0.47,564200,{"date":1224,"open":441,"high":206,"low":441,"close":489,"change":197,"percent_change":1225,"volume":1226,"transactions":9,"vwap":489},"2025-12-16",3.88,902900,{"date":1228,"open":193,"high":226,"low":441,"close":533,"change":481,"percent_change":1229,"volume":1230,"transactions":9,"vwap":533},"2025-12-15",-5.94,1044900,{"date":1232,"open":889,"high":226,"low":236,"close":216,"change":606,"percent_change":1233,"volume":1234,"transactions":9,"vwap":216},"2025-12-12",1.39,824200,{"date":1236,"open":206,"high":19,"low":442,"close":889,"change":365,"percent_change":365,"volume":1237,"transactions":9,"vwap":889},"2025-12-11",1384000,{"date":1239,"open":464,"high":193,"low":433,"close":889,"change":329,"percent_change":327,"volume":1240,"transactions":9,"vwap":889},"2025-12-10",791100,{"date":1242,"open":525,"high":889,"low":394,"close":442,"change":197,"percent_change":1243,"volume":1244,"transactions":9,"vwap":442},"2025-12-09",3.92,479300,{"date":1246,"open":394,"high":533,"low":384,"close":443,"change":286,"percent_change":54,"volume":1247,"transactions":9,"vwap":443},"2025-12-08",371100,{"date":1249,"open":384,"high":466,"low":254,"close":525,"change":365,"percent_change":365,"volume":1250,"transactions":9,"vwap":525},"2025-12-05",368300,{"date":1252,"open":443,"high":432,"low":384,"close":525,"change":113,"percent_change":640,"volume":1253,"transactions":9,"vwap":525},"2025-12-04",413200,{"date":1255,"open":348,"high":443,"low":348,"close":443,"change":396,"percent_change":1256,"volume":1257,"transactions":9,"vwap":443},"2025-12-03",5.7,564800,{"date":1259,"open":348,"high":386,"low":310,"close":403,"change":286,"percent_change":861,"volume":1260,"transactions":9,"vwap":403},"2025-12-02",395100,{"date":1262,"open":348,"high":386,"low":310,"close":348,"change":387,"percent_change":1179,"volume":1263,"transactions":9,"vwap":348},"2025-12-01",757100,{"date":1265,"open":245,"high":245,"low":403,"close":604,"change":365,"percent_change":365,"volume":1266,"transactions":9,"vwap":604},"2025-11-28",208200,{"date":1268,"open":410,"high":410,"low":348,"close":604,"change":286,"percent_change":861,"volume":1269,"transactions":9,"vwap":604},"2025-11-26",741900,{"date":1271,"open":341,"high":243,"low":341,"close":403,"change":329,"percent_change":442,"volume":1272,"transactions":9,"vwap":403},"2025-11-25",791900,{"date":1274,"open":310,"high":410,"low":265,"close":327,"change":113,"percent_change":1275,"volume":1276,"transactions":9,"vwap":327},"2025-11-24",-0.53,539700,{"date":1278,"open":274,"high":403,"low":274,"close":341,"change":197,"percent_change":1279,"volume":1280,"transactions":9,"vwap":341},"2025-11-21",4.4,617400,{"date":1282,"open":341,"high":403,"low":318,"close":318,"change":21,"percent_change":1283,"volume":1284,"transactions":9,"vwap":318},"2025-11-20",-1.62,501300,{"date":1286,"open":253,"high":341,"low":255,"close":255,"change":278,"percent_change":1287,"volume":1288,"transactions":9,"vwap":255},"2025-11-19",-2.12,430000,{"date":1290,"open":255,"high":348,"low":255,"close":327,"change":228,"percent_change":1291,"volume":1292,"transactions":9,"vwap":327},"2025-11-18",1.07,446000,{"date":1294,"open":604,"high":245,"low":309,"close":265,"change":434,"percent_change":1295,"volume":1296,"transactions":9,"vwap":265},"2025-11-17",-4.1,530600,{"date":1298,"open":348,"high":386,"low":310,"close":410,"change":387,"percent_change":1299,"volume":1300,"transactions":9,"vwap":410},"2025-11-14",-1.02,472100,{"date":1302,"open":394,"high":533,"low":243,"close":243,"change":683,"percent_change":1303,"volume":1304,"transactions":9,"vwap":243},"2025-11-13",-3.43,499200,{"date":1306,"open":256,"high":441,"low":245,"close":443,"change":108,"percent_change":1307,"volume":1308,"transactions":9,"vwap":443},"2025-11-12",3.03,597200,{"date":1310,"open":243,"high":443,"low":245,"close":386,"change":286,"percent_change":898,"volume":1311,"transactions":9,"vwap":386},"2025-11-11",629400,{"date":1313,"open":410,"high":254,"low":327,"close":243,"change":444,"percent_change":816,"volume":1314,"transactions":9,"vwap":243},"2025-11-10",854600,{"date":1316,"open":403,"high":243,"low":253,"close":348,"change":342,"percent_change":1317,"volume":1318,"transactions":9,"vwap":348},"2025-11-07",-2.54,682600,{"date":1320,"open":216,"high":216,"low":265,"close":243,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":243},"2025-11-06",-0.23,-10.45,1516200,{"date":1325,"open":443,"high":19,"low":254,"close":193,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":193},"2025-11-05",0.43,24.29,2709400,{"date":1330,"open":318,"high":320,"low":328,"close":277,"change":588,"percent_change":1331,"volume":1332,"transactions":9,"vwap":277},"2025-11-04",-4.84,734700,{"date":1334,"open":255,"high":327,"low":300,"close":309,"change":228,"percent_change":972,"volume":1335,"transactions":9,"vwap":309},"2025-11-03",749100,{"date":1337,"open":300,"high":310,"low":274,"close":320,"change":286,"percent_change":705,"volume":1338,"transactions":9,"vwap":320},"2025-10-31",1044300,{"date":1340,"open":255,"high":341,"low":318,"close":300,"change":21,"percent_change":812,"volume":1341,"transactions":9,"vwap":300},"2025-10-30",325300,{"date":1343,"open":310,"high":243,"low":255,"close":309,"change":335,"percent_change":1344,"volume":1345,"transactions":9,"vwap":309},"2025-10-29",-3.12,528500,{"date":1347,"open":410,"high":245,"low":348,"close":348,"change":21,"percent_change":1348,"volume":1349,"transactions":9,"vwap":348},"2025-10-28",-1.54,455300,{"date":1351,"open":386,"high":394,"low":410,"close":410,"change":387,"percent_change":1299,"volume":1352,"transactions":9,"vwap":410},"2025-10-27",477500,{"date":1354,"open":310,"high":243,"low":341,"close":243,"change":197,"percent_change":1041,"volume":1355,"transactions":9,"vwap":243},"2025-10-24",379700,{"date":1357,"open":403,"high":604,"low":255,"close":327,"change":278,"percent_change":1358,"volume":1359,"transactions":9,"vwap":327},"2025-10-23",-2.07,515500,{"date":1361,"open":253,"high":410,"low":309,"close":403,"change":606,"percent_change":1142,"volume":1362,"transactions":9,"vwap":403},"2025-10-22",706500,{"date":1364,"open":320,"high":403,"low":318,"close":341,"change":606,"percent_change":688,"volume":1365,"transactions":9,"vwap":341},"2025-10-21",669100,{"date":1367,"open":300,"high":253,"low":275,"close":265,"change":108,"percent_change":1368,"volume":1369,"transactions":9,"vwap":265},"2025-10-20",3.31,338500,{"date":1371,"open":255,"high":309,"low":274,"close":275,"change":278,"percent_change":1006,"volume":1372,"transactions":9,"vwap":275},"2025-10-17",576800,{"date":1374,"open":253,"high":348,"low":320,"close":255,"change":278,"percent_change":1287,"volume":1375,"transactions":9,"vwap":255},"2025-10-16",415700,{"date":1377,"open":310,"high":310,"low":255,"close":327,"change":113,"percent_change":1275,"volume":1378,"transactions":9,"vwap":327},"2025-10-15",489400,{"date":1380,"open":274,"high":348,"low":276,"close":341,"change":108,"percent_change":1381,"volume":1382,"transactions":9,"vwap":341},"2025-10-14",3.26,520400,{"date":1384,"open":255,"high":309,"low":274,"close":320,"change":606,"percent_change":676,"volume":1385,"transactions":9,"vwap":320},"2025-10-13",586900,{"date":1387,"open":245,"high":243,"low":275,"close":275,"change":884,"percent_change":1388,"volume":1389,"transactions":9,"vwap":275},"2025-10-10",-7.18,507700,{"date":1391,"open":348,"high":243,"low":327,"close":410,"change":606,"percent_change":177,"volume":1392,"transactions":9,"vwap":410},"2025-10-09",479200,{"date":1394,"open":348,"high":243,"low":327,"close":348,"change":286,"percent_change":861,"volume":1395,"transactions":9,"vwap":348},"2025-10-08",645000,{"date":1397,"open":443,"high":441,"low":310,"close":310,"change":481,"percent_change":1398,"volume":1399,"transactions":9,"vwap":310},"2025-10-07",-6.37,759000,{"date":1401,"open":432,"high":432,"low":394,"close":443,"change":387,"percent_change":1402,"volume":1403,"transactions":9,"vwap":443},"2025-10-06",-0.97,579900,{"date":1405,"open":464,"high":889,"low":443,"close":533,"change":278,"percent_change":1406,"volume":1407,"transactions":9,"vwap":533},"2025-10-03",-1.9,565700,{"date":1409,"open":464,"high":442,"low":533,"close":433,"change":387,"percent_change":1410,"volume":1411,"transactions":9,"vwap":433},"2025-10-02",-0.94,391200,{"date":1413,"open":442,"high":206,"low":533,"close":442,"change":365,"percent_change":365,"volume":1414,"transactions":9,"vwap":442},"2025-10-01",892500,{"date":1416,"open":196,"high":225,"low":463,"close":442,"change":617,"percent_change":1417,"volume":1418,"transactions":9,"vwap":442},"2025-09-30",-6.61,759100,{"date":1420,"open":196,"high":227,"low":226,"close":225,"change":228,"percent_change":1421,"volume":1422,"transactions":9,"vwap":225},"2025-09-29",0.89,608600,{"date":1424,"open":488,"high":16,"low":193,"close":196,"change":329,"percent_change":275,"volume":1425,"transactions":9,"vwap":196},"2025-09-26",467000,{"date":1427,"open":193,"high":204,"low":206,"close":204,"change":113,"percent_change":1428,"volume":1429,"transactions":9,"vwap":204},"2025-09-25",-0.45,374000,{"date":1431,"open":20,"high":811,"low":193,"close":488,"change":588,"percent_change":1432,"volume":1433,"transactions":9,"vwap":488},"2025-09-24",-3.9,551800,{"date":1435,"open":762,"high":517,"low":762,"close":20,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":20},"2025-09-23",0.13,5.96,1345200,{"date":1440,"open":433,"high":216,"low":533,"close":762,"change":108,"percent_change":1441,"volume":1442,"transactions":9,"vwap":762},"2025-09-22",2.83,486900,{"date":1444,"open":216,"high":193,"low":464,"close":442,"change":588,"percent_change":684,"volume":1445,"transactions":9,"vwap":442},"2025-09-19",1146500,{"date":1447,"open":533,"high":488,"low":533,"close":204,"change":635,"percent_change":1448,"volume":1449,"transactions":9,"vwap":204},"2025-09-18",8.33,568900,{"date":1451,"open":256,"high":236,"low":386,"close":443,"change":228,"percent_change":1452,"volume":1453,"transactions":9,"vwap":443},"2025-09-17",0.99,536600,{"date":1455,"open":463,"high":463,"low":243,"close":394,"change":377,"percent_change":1456,"volume":1457,"transactions":9,"vwap":394},"2025-09-16",-5.16,900300,{"date":1459,"open":442,"high":207,"low":463,"close":236,"change":606,"percent_change":1460,"volume":1461,"transactions":9,"vwap":236},"2025-09-15",1.43,381400,{"date":1463,"open":488,"high":488,"low":433,"close":433,"change":547,"percent_change":1464,"volume":1465,"transactions":9,"vwap":433},"2025-09-12",-5.41,525900,{"date":1467,"open":463,"high":488,"low":463,"close":488,"change":1436,"percent_change":1468,"volume":1469,"transactions":9,"vwap":488},"2025-09-11",6.22,696000,{"date":1471,"open":441,"high":433,"low":394,"close":463,"change":228,"percent_change":1472,"volume":1473,"transactions":9,"vwap":463},"2025-09-10",0.97,492100,{"date":1475,"open":533,"high":433,"low":525,"close":432,"change":387,"percent_change":758,"volume":1476,"transactions":9,"vwap":432},"2025-09-09",375300,{"date":1478,"open":432,"high":433,"low":394,"close":463,"change":228,"percent_change":1472,"volume":1479,"transactions":9,"vwap":463},"2025-09-08",492700,{"date":1481,"open":243,"high":466,"low":410,"close":432,"change":267,"percent_change":1482,"volume":1483,"transactions":9,"vwap":432},"2025-09-05",5.08,620700,{"date":1485,"open":256,"high":256,"low":410,"close":243,"change":113,"percent_change":1486,"volume":1487,"transactions":9,"vwap":243},"2025-09-04",-0.51,295400,{"date":1489,"open":604,"high":384,"low":348,"close":386,"change":286,"percent_change":898,"volume":1490,"transactions":9,"vwap":386},"2025-09-03",444600,{"date":1492,"open":604,"high":256,"low":310,"close":243,"change":113,"percent_change":1486,"volume":1493,"transactions":9,"vwap":243},"2025-09-02",584400,{"date":1495,"open":384,"high":384,"low":243,"close":386,"change":278,"percent_change":1496,"volume":1497,"transactions":9,"vwap":386},"2025-08-29",-1.98,1009400,{"date":1499,"open":310,"high":443,"low":327,"close":394,"change":396,"percent_change":1500,"volume":1501,"transactions":9,"vwap":394},"2025-08-28",5.76,1007100,{"date":1503,"open":255,"high":310,"low":255,"close":310,"change":444,"percent_change":856,"volume":1504,"transactions":9,"vwap":310},"2025-08-27",632800,{"date":1506,"open":310,"high":403,"low":309,"close":309,"change":335,"percent_change":1344,"volume":1507,"transactions":9,"vwap":309},"2025-08-26",596000,{"date":1509,"open":245,"high":386,"low":327,"close":348,"change":278,"percent_change":1510,"volume":1511,"transactions":9,"vwap":348},"2025-08-25",-2.04,631100,{"date":1513,"open":300,"high":243,"low":318,"close":245,"change":1019,"percent_change":1514,"volume":1515,"transactions":9,"vwap":245},"2025-08-22",7.69,1085800,{"date":1517,"open":274,"high":320,"low":277,"close":318,"change":365,"percent_change":365,"volume":1518,"transactions":9,"vwap":318},"2025-08-21",434000,{"date":1520,"open":255,"high":327,"low":274,"close":318,"change":342,"percent_change":1521,"volume":1522,"transactions":9,"vwap":318},"2025-08-20",-2.67,489900,{"date":1524,"open":265,"high":348,"low":320,"close":265,"change":21,"percent_change":1525,"volume":1526,"transactions":9,"vwap":265},"2025-08-19",-1.58,535800,{"date":1528,"open":300,"high":341,"low":300,"close":341,"change":108,"percent_change":1381,"volume":1529,"transactions":9,"vwap":341},"2025-08-18",707200,{"date":1531,"open":309,"high":348,"low":320,"close":320,"change":113,"percent_change":1532,"volume":1533,"transactions":9,"vwap":320},"2025-08-15",-0.54,603500,{"date":1535,"open":348,"high":604,"low":255,"close":255,"change":490,"percent_change":1536,"volume":1537,"transactions":9,"vwap":255},"2025-08-14",-5.13,612500,{"date":1539,"open":265,"high":243,"low":318,"close":410,"change":267,"percent_change":1540,"volume":1541,"transactions":9,"vwap":410},"2025-08-13",5.41,859000,{"date":1543,"open":328,"high":309,"low":328,"close":255,"change":267,"percent_change":1544,"volume":1545,"transactions":9,"vwap":255},"2025-08-12",5.71,771600,{"date":1547,"open":348,"high":348,"low":677,"close":328,"change":1049,"percent_change":1548,"volume":1549,"transactions":9,"vwap":328},"2025-08-11",-9.33,1676500,{"date":1551,"open":300,"high":256,"low":300,"close":403,"change":197,"percent_change":1552,"volume":1553,"transactions":9,"vwap":403},"2025-08-08",4.32,1628700,{"date":1555,"open":328,"high":255,"low":577,"close":255,"change":474,"percent_change":1556,"volume":1557,"transactions":9,"vwap":255},"2025-08-07",5.11,1633500,{"date":1559,"open":274,"high":318,"low":27,"close":276,"change":617,"percent_change":1560,"volume":1561,"transactions":9,"vwap":276},"2025-08-06",-7.85,3020100,{"date":1563,"open":265,"high":403,"low":265,"close":310,"change":329,"percent_change":489,"volume":1564,"transactions":9,"vwap":310},"2025-08-05",702100,{"date":1566,"open":265,"high":310,"low":265,"close":265,"change":365,"percent_change":365,"volume":1567,"transactions":9,"vwap":265},"2025-08-04",411000,{"date":1569,"open":341,"high":310,"low":320,"close":265,"change":683,"percent_change":1570,"volume":1571,"transactions":9,"vwap":265},"2025-08-01",-3.61,964700,{"date":1573,"open":410,"high":243,"low":403,"close":604,"change":387,"percent_change":1299,"volume":1574,"transactions":9,"vwap":604},"2025-07-31",808400,{"date":1576,"open":525,"high":441,"low":604,"close":245,"change":335,"percent_change":1577,"volume":1578,"transactions":9,"vwap":245},"2025-07-30",-2.97,527200,{"date":1580,"open":236,"high":206,"low":394,"close":394,"change":377,"percent_change":1456,"volume":1490,"transactions":9,"vwap":394},"2025-07-29",{"date":1582,"open":525,"high":236,"low":384,"close":236,"change":267,"percent_change":1583,"volume":1584,"transactions":9,"vwap":236},"2025-07-28",4.93,604600,{"date":1586,"open":441,"high":441,"low":394,"close":525,"change":365,"percent_change":365,"volume":1587,"transactions":9,"vwap":525},"2025-07-25",296700,{"date":1589,"open":432,"high":466,"low":384,"close":525,"change":335,"percent_change":1590,"volume":1591,"transactions":9,"vwap":525},"2025-07-24",-2.87,425900,{"date":1593,"open":432,"high":433,"low":441,"close":463,"change":444,"percent_change":818,"volume":1594,"transactions":9,"vwap":463},"2025-07-23",452900,{"date":1596,"open":245,"high":441,"low":410,"close":443,"change":474,"percent_change":1597,"volume":1598,"transactions":9,"vwap":443},"2025-07-22",4.62,587400,{"date":1600,"open":403,"high":386,"low":403,"close":410,"change":228,"percent_change":1601,"volume":1602,"transactions":9,"vwap":410},"2025-07-21",1.04,344800,{"date":1604,"open":386,"high":386,"low":310,"close":403,"change":21,"percent_change":1605,"volume":1606,"transactions":9,"vwap":403},"2025-07-18",-1.53,598600,{"date":1608,"open":243,"high":394,"low":410,"close":245,"change":286,"percent_change":898,"volume":1609,"transactions":9,"vwap":245},"2025-07-17",645600,{"date":1611,"open":604,"high":243,"low":341,"close":410,"change":228,"percent_change":1601,"volume":1612,"transactions":9,"vwap":410},"2025-07-16",734600,{"date":1614,"open":243,"high":394,"low":348,"close":403,"change":113,"percent_change":1615,"volume":1616,"transactions":9,"vwap":403},"2025-07-15",-0.52,964000,{"date":1618,"open":310,"high":245,"low":327,"close":604,"change":286,"percent_change":861,"volume":1619,"transactions":9,"vwap":604},"2025-07-14",680300,{"date":1621,"open":441,"high":533,"low":348,"close":403,"change":481,"percent_change":1622,"volume":1623,"transactions":9,"vwap":403},"2025-07-11",-6.31,864600,{"date":1625,"open":442,"high":489,"low":441,"close":533,"change":434,"percent_change":1626,"volume":1627,"transactions":9,"vwap":533},"2025-07-10",-3.74,795200,{"date":1629,"open":207,"high":204,"low":442,"close":489,"change":387,"percent_change":1630,"volume":1631,"transactions":9,"vwap":489},"2025-07-09",-0.93,748300,{"date":1633,"open":466,"high":207,"low":466,"close":889,"change":267,"percent_change":678,"volume":1634,"transactions":9,"vwap":889},"2025-07-08",1023200,{"date":1636,"open":442,"high":207,"low":533,"close":533,"change":490,"percent_change":1637,"volume":1638,"transactions":9,"vwap":533},"2025-07-07",-4.63,878600,{"date":1640,"open":464,"high":193,"low":464,"close":889,"change":329,"percent_change":327,"volume":1641,"transactions":9,"vwap":889},"2025-07-03",440100,{"date":1643,"open":432,"high":236,"low":443,"close":442,"change":197,"percent_change":1243,"volume":1644,"transactions":9,"vwap":442},"2025-07-02",977500,{"date":1646,"open":410,"high":433,"low":604,"close":443,"change":197,"percent_change":1647,"volume":1648,"transactions":9,"vwap":443},"2025-07-01",4.08,1108500,{"date":1650,"open":327,"high":256,"low":327,"close":245,"change":267,"percent_change":1651,"volume":1652,"transactions":9,"vwap":245},"2025-06-30",5.38,1197000,{"date":1654,"open":309,"high":341,"low":274,"close":309,"change":365,"percent_change":365,"volume":1655,"transactions":9,"vwap":309},"2025-06-27",3775300,{"date":1657,"open":264,"high":309,"low":264,"close":309,"change":108,"percent_change":1658,"volume":1659,"transactions":9,"vwap":309},"2025-06-26",3.33,770200,{"date":1661,"open":320,"high":309,"low":264,"close":274,"change":342,"percent_change":1662,"volume":1663,"transactions":9,"vwap":274},"2025-06-25",-2.7,732300,{"date":1665,"open":277,"high":265,"low":328,"close":255,"change":396,"percent_change":568,"volume":1666,"transactions":9,"vwap":255},"2025-06-24",963800,{"date":1668,"open":677,"high":277,"low":585,"close":577,"change":113,"percent_change":922,"volume":1669,"transactions":9,"vwap":577},"2025-06-23",967200,{"date":1671,"open":255,"high":309,"low":677,"close":328,"change":588,"percent_change":1672,"volume":1673,"transactions":9,"vwap":328},"2025-06-20",-4.89,2278900,{"date":1675,"open":255,"high":341,"low":318,"close":320,"change":365,"percent_change":365,"volume":1676,"transactions":9,"vwap":320},"2025-06-18",1252300,{"date":1678,"open":677,"high":403,"low":677,"close":320,"change":267,"percent_change":1679,"volume":1680,"transactions":9,"vwap":320},"2025-06-17",5.75,1948800,{"date":1682,"open":577,"high":276,"low":671,"close":577,"change":365,"percent_change":365,"volume":1683,"transactions":9,"vwap":577},"2025-06-16",1640100,{"date":1685,"open":266,"high":275,"low":677,"close":577,"change":683,"percent_change":1686,"volume":1687,"transactions":9,"vwap":577},"2025-06-13",-3.87,1223400,{"date":1689,"open":274,"high":300,"low":277,"close":275,"change":365,"percent_change":365,"volume":1690,"transactions":9,"vwap":275},"2025-06-12",1904500,{"date":1692,"open":255,"high":348,"low":274,"close":275,"change":342,"percent_change":1693,"volume":1694,"transactions":9,"vwap":275},"2025-06-11",-2.69,1555700,{"date":1696,"open":255,"high":341,"low":300,"close":309,"change":113,"percent_change":1275,"volume":1697,"transactions":9,"vwap":309},"2025-06-10",1451900,{"date":1699,"open":300,"high":310,"low":318,"close":265,"change":108,"percent_change":1368,"volume":1700,"transactions":9,"vwap":265},"2025-06-09",2062700,{"date":1702,"open":274,"high":300,"low":277,"close":275,"change":329,"percent_change":19,"volume":1703,"transactions":9,"vwap":275},"2025-06-06",1449400,{"date":1705,"open":328,"high":300,"low":328,"close":277,"change":228,"percent_change":1706,"volume":1707,"transactions":9,"vwap":277},"2025-06-05",1.14,1290200,{"date":1709,"open":921,"high":276,"low":921,"close":328,"change":108,"percent_change":1710,"volume":1711,"transactions":9,"vwap":328},"2025-06-04",3.55,1640900,{"date":1713,"open":586,"high":585,"low":951,"close":671,"change":474,"percent_change":1714,"volume":1715,"transactions":9,"vwap":671},"2025-06-03",5.62,1408100,{"date":1717,"open":1112,"high":1112,"low":177,"close":688,"change":278,"percent_change":1718,"volume":1719,"transactions":9,"vwap":688},"2025-06-02",-2.44,1374900,{"date":1721,"open":574,"high":574,"low":586,"close":1112,"change":113,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1112},"2025-05-30",-0.61,728400,{"date":1725,"open":682,"high":676,"low":586,"close":574,"change":329,"percent_change":819,"volume":1726,"transactions":9,"vwap":574},"2025-05-29",782000,{"date":1728,"open":676,"high":921,"low":586,"close":586,"change":342,"percent_change":1729,"volume":1730,"transactions":9,"vwap":586},"2025-05-28",-3.01,907400,{"date":1732,"open":1112,"high":921,"low":688,"close":676,"change":518,"percent_change":1279,"volume":1733,"transactions":9,"vwap":676},"2025-05-27",1384900,{"date":1735,"open":688,"high":1112,"low":27,"close":951,"change":434,"percent_change":1736,"volume":1737,"transactions":9,"vwap":951},"2025-05-23",-4.79,839800,{"date":1739,"open":921,"high":666,"low":1142,"close":921,"change":444,"percent_change":82,"volume":1740,"transactions":9,"vwap":921},"2025-05-22",1097800,{"date":1742,"open":689,"high":266,"low":586,"close":682,"change":1049,"percent_change":1743,"volume":1744,"transactions":9,"vwap":682},"2025-05-21",-10,2750700,{"date":1746,"open":328,"high":275,"low":682,"close":274,"change":365,"percent_change":365,"volume":1747,"transactions":9,"vwap":274},"2025-05-20",2424100,{"date":1749,"open":276,"high":318,"low":577,"close":274,"change":113,"percent_change":1750,"volume":1751,"transactions":9,"vwap":274},"2025-05-19",-0.55,2153600,{"date":1753,"open":275,"high":320,"low":276,"close":275,"change":365,"percent_change":365,"volume":1754,"transactions":9,"vwap":275},"2025-05-16",3332300,{"date":1756,"open":318,"high":320,"low":276,"close":275,"change":365,"percent_change":365,"volume":1757,"transactions":9,"vwap":275},"2025-05-15",1249700,{"date":1759,"open":341,"high":310,"low":274,"close":275,"change":547,"percent_change":785,"volume":1760,"transactions":9,"vwap":275},"2025-05-14",2901900,{"date":1762,"open":604,"high":256,"low":327,"close":403,"change":387,"percent_change":1179,"volume":1763,"transactions":9,"vwap":403},"2025-05-13",1937800,{"date":1765,"open":310,"high":243,"low":310,"close":410,"change":267,"percent_change":1540,"volume":1766,"transactions":9,"vwap":410},"2025-05-12",1098900,{"date":1768,"open":255,"high":265,"low":318,"close":255,"change":228,"percent_change":972,"volume":1769,"transactions":9,"vwap":255},"2025-05-09",1462600,{"date":1771,"open":266,"high":309,"low":266,"close":300,"change":518,"percent_change":1772,"volume":1773,"transactions":9,"vwap":300},"2025-05-08",3.98,1914800,{"date":1775,"open":328,"high":300,"low":677,"close":276,"change":286,"percent_change":1776,"volume":1777,"transactions":9,"vwap":276},"2025-05-07",0.57,1014600,{"date":1779,"open":266,"high":318,"low":577,"close":328,"change":278,"percent_change":1780,"volume":1781,"transactions":9,"vwap":328},"2025-05-06",-2.23,1053700,{"date":1783,"open":300,"high":309,"low":264,"close":264,"change":278,"percent_change":1784,"volume":1785,"transactions":9,"vwap":264},"2025-05-05",-2.19,614000,{"date":1787,"open":275,"high":309,"low":266,"close":300,"change":444,"percent_change":1082,"volume":1788,"transactions":9,"vwap":300},"2025-05-02",887700,{"date":1790,"open":277,"high":320,"low":276,"close":266,"change":286,"percent_change":287,"volume":1791,"transactions":9,"vwap":266},"2025-05-01",1424800,{"date":1793,"open":276,"high":264,"low":585,"close":277,"change":278,"percent_change":279,"volume":1794,"transactions":9,"vwap":277},"2025-04-30",456800,{"date":1796,"open":577,"high":300,"low":577,"close":275,"change":444,"percent_change":1095,"volume":1797,"transactions":9,"vwap":275},"2025-04-29",1221900,{"date":1799,"open":300,"high":255,"low":595,"close":276,"change":335,"percent_change":1155,"volume":1800,"transactions":9,"vwap":276},"2025-04-28",966200,{"date":1802,"open":577,"high":300,"low":689,"close":318,"change":518,"percent_change":1803,"volume":1804,"transactions":9,"vwap":318},"2025-04-25",4,1259300,{"date":1806,"open":574,"high":277,"low":574,"close":328,"change":267,"percent_change":1020,"volume":1807,"transactions":9,"vwap":328},"2025-04-24",1507200,{"date":1809,"open":671,"high":328,"low":574,"close":574,"change":228,"percent_change":1810,"volume":1811,"transactions":9,"vwap":574},"2025-04-23",1.23,1496100,{"date":181,"open":576,"high":921,"low":586,"close":576,"change":365,"percent_change":365,"volume":1813,"transactions":9,"vwap":576},1096600]