[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PACB":3,"homepage-market-summary":31,"stock-historical-PACB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PACB","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},"Pacific Biosciences of California, Inc.","Nasdaq",null,"LABORATORY ANALYTICAL INSTRUMENTS","Pacific Biosciences of California Inc is a biotechnology company focused on designing, developing, and manufacturing sequencing solutions that enable scientists and clinical researchers to improve their understanding of the genome and ultimately, resolve genetically complex problems. It operates in, one reportable segment: the development, manufacturing, and marketing of an integrated platform for genetic analysis. The majority of the company's revenue is derived from Americas, followed by Europe Middle East, and Africa and Asia-Pacific.","485","Menlo Park, 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},2.72,2.62,2.74,2.5,2.7,0.02,0.74,20280495.393549,41921,2.6524,3.435,1.07,8059226.115996773,69.8,4010,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"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":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},0.85000002,8051238,2938701955.11519,149.54,"2025-04-25",[184,185,194,205,215,225,235,246,257,266,277,288,297,307,313,320,327,335,345,353,363,370,376,383,390,396,403,412,420,429,438,447,454,462,470,477,487,498,505,512,520,527,534,542,549,557,562,569,576,584,591,598,603,609,614,620,626,633,638,642,647,652,656,661,665,669,676,680,685,691,696,701,705,710,714,718,722,726,729,733,737,741,745,748,751,755,760,765,768,771,775,778,783,787,791,795,799,803,806,811,816,820,824,828,832,836,842,846,850,854,858,862,867,871,875,878,883,887,891,895,899,903,907,911,915,918,922,926,929,933,936,939,943,946,950,954,957,960,964,968,972,976,979,983,987,991,994,998,1001,1005,1009,1012,1016,1020,1024,1029,1033,1037,1041,1045,1049,1052,1057,1062,1065,1069,1075,1078,1083,1089,1095,1103,1111,1116,1122,1129,1136,1141,1148,1156,1160,1166,1170,1176,1183,1186,1191,1196,1200,1205,1209,1214,1220,1224,1227,1231,1235,1239,1242,1246,1250,1254,1258,1262,1266,1271,1276,1282,1287,1291,1296,1300,1303,1307,1312,1316,1321,1325,1330,1335,1339,1343,1347,1351,1355,1359,1363,1367,1370,1374,1378,1383,1387,1391,1396,1400,1403,1407,1411,1415,1419,1423,1427,1431,1435,1438,1442,1446,1451,1455,1458,1462,1466,1469,1473,1477,1481,1484,1488,1492,1495,1499,1502,1505,1508,1512,1515,1518,1521,1525,1528,1532,1536,1540,1543,1547,1551,1555,1559,1562,1565,1568,1572,1576,1579,1583,1587,1590,1594,1598,1602,1606,1609,1613,1617,1621,1624,1627,1630,1634,1638,1642,1646,1649,1653,1657,1661,1665,1668,1672,1675,1679,1683,1687,1690,1694,1697,1701,1705,1709,1713,1716,1719,1723,1726,1730,1734,1738,1742,1746,1750,1753,1756,1759,1763,1766,1771,1777,1782,1789,1794,1798,1802,1808,1812,1816,1819,1824,1827,1830,1835,1839,1842,1846,1851,1854,1858,1861,1865,1869,1872,1875,1878,1881,1885],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":26,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",3.015,2.4331,-0.17,-5.92,47107484.934099,88814,2.8152,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",2.53,2.92,2.51,2.87,0.33,12.99,26246978.725646,56901,2.7569,{"date":206,"open":19,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",2.645,2.44,2.54,0.03,1.2,26011242.180001,56075,2.5402,{"date":216,"open":217,"high":218,"low":219,"close":198,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",2.34,2.555,2.32,0.14,5.91,35866101.55425,70505,2.447,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",1.84,2.455,2.37,0.54,29.51,80386307.787984,128031,2.3101,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",1.68,1.85,1.63,1.83,0.12,7.02,17423893.218178,33372,1.751,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",1.6,1.8,1.59,1.71,0.09,5.56,21281906.233549,34316,1.7202,{"date":258,"open":259,"high":239,"low":260,"close":261,"change":262,"percent_change":196,"volume":263,"transactions":264,"vwap":265},"2026-09-25",1.57,1.52,1.62,0.04,11367889.594152,21919,1.579,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",1.4,1.585,1.38,1.58,0.17,12.06,11100917.44976,22154,1.4989,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",1.45,1.47,1.39,1.41,-0.06,-4.08,5257416.981788,16101,1.4142,{"date":289,"open":270,"high":290,"low":291,"close":280,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",1.48,1.356,0.11,8.09,7848551.359574,22511,1.4441,{"date":298,"open":299,"high":268,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",1.37,1.34,1.36,-0.01,-0.73,6127040.116813,17305,1.364,{"date":308,"open":270,"high":268,"low":300,"close":299,"change":302,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",-0.72,4959562.001787,9249,1.3669,{"date":314,"open":299,"high":315,"low":301,"close":270,"change":262,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",1.43,2.99,6228872.842631,21850,1.3922,{"date":321,"open":300,"high":268,"low":322,"close":300,"change":323,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",1.32,0,5319722.205636,17873,1.3623,{"date":328,"open":301,"high":329,"low":330,"close":300,"change":302,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",1.405,1.335,-0.74,5584408.084588,18447,1.3661,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",1.28,1.3777,1.35,0.05,3.85,4717231.765739,16944,1.3341,{"date":346,"open":347,"high":322,"low":337,"close":348,"change":210,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",1.29,1.3,2.36,3733941.849441,14210,1.3016,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":146,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",1.26,1.31,1.25,1.27,-1.55,4707775.068744,14783,1.2771,{"date":364,"open":356,"high":300,"low":355,"close":347,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",-0.03,-2.27,4157954.367335,13792,1.2916,{"date":371,"open":300,"high":301,"low":348,"close":322,"change":365,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",-2.22,3988702.083262,14465,1.3246,{"date":377,"open":378,"high":339,"low":379,"close":339,"change":340,"percent_change":341,"volume":380,"transactions":381,"vwap":382},"2026-09-04",1.295,1.288,2764523.48821,12395,1.3274,{"date":384,"open":385,"high":339,"low":337,"close":348,"change":146,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",1.33,-1.52,5151172.310928,15751,1.2966,{"date":391,"open":347,"high":300,"low":337,"close":322,"change":262,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",3.12,5934608.695007,13527,1.3119,{"date":397,"open":385,"high":300,"low":337,"close":337,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",-0.075,-5.54,6036619.279778,11827,1.2953,{"date":404,"open":268,"high":405,"low":385,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",1.435,1.355,-0.045,-3.21,6083174.613574,13861,1.359,{"date":413,"open":260,"high":414,"low":281,"close":268,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",1.545,-0.15,-9.68,5228724.639763,15315,1.4499,{"date":421,"open":422,"high":248,"low":423,"close":424,"change":302,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",1.54,1.51,1.55,-0.64,6739681.327517,17723,1.5589,{"date":430,"open":260,"high":431,"low":432,"close":433,"change":262,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",1.61,1.465,1.56,2.63,7859558.213407,19280,1.5448,{"date":439,"open":385,"high":440,"low":441,"close":260,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",1.53,1.305,0.24,18.75,15961511.302687,24522,1.4755,{"date":448,"open":339,"high":339,"low":355,"close":337,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",-0.07,-5.19,5584759.686803,16837,1.2881,{"date":455,"open":456,"high":270,"low":457,"close":339,"change":241,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",1.24,1.22,9.76,7123604.980115,15651,1.3202,{"date":463,"open":355,"high":322,"low":457,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",1.23,-0.04,-3.15,4732194.90441,11671,1.2654,{"date":471,"open":211,"high":356,"low":211,"close":358,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",0.13,11.4,10865073.900919,23105,1.2624,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":449,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",1.19,1.205,1.12,1.14,-5.79,4815825.609432,11222,1.1421,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",1.15,1.225,1.13,1.21,0.06,5.22,6087202.622264,14024,1.1881,{"date":499,"open":489,"high":500,"low":501,"close":489,"change":323,"percent_change":323,"volume":502,"transactions":503,"vwap":504},"2026-08-14",1.18,1.125,3907586.708007,16864,1.1539,{"date":506,"open":491,"high":500,"low":507,"close":489,"change":262,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",1.1,3.6,6179655.575799,13079,1.1464,{"date":513,"open":489,"high":514,"low":27,"close":515,"change":365,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",1.16,1.11,-2.63,13251476.069833,32860,1.0962,{"date":521,"open":522,"high":522,"low":482,"close":482,"change":302,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",1.17,-0.87,6103278.029817,22579,1.1543,{"date":528,"open":514,"high":479,"low":481,"close":489,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",-0.035,-2.95,7819971.592292,23873,1.1515,{"date":535,"open":479,"high":464,"low":536,"close":537,"change":21,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",1.165,1.185,1.72,7234636.875771,19138,1.1919,{"date":543,"open":348,"high":356,"low":489,"close":536,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",-0.135,-10.38,14415709.801138,34460,1.1965,{"date":550,"open":551,"high":432,"low":358,"close":348,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",1.44,-0.14,-9.72,11254783.867973,35452,1.3475,{"date":558,"open":551,"high":280,"low":282,"close":551,"change":21,"percent_change":282,"volume":559,"transactions":560,"vwap":561},"2026-08-04",6390290.442486,21162,1.4455,{"date":563,"open":315,"high":280,"low":564,"close":565,"change":21,"percent_change":315,"volume":566,"transactions":567,"vwap":568},"2026-08-03",1.395,1.42,3534494.630704,17106,1.4337,{"date":570,"open":280,"high":290,"low":281,"close":268,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",-0.08,-5.41,3131659.83149,16328,1.4179,{"date":577,"open":282,"high":578,"low":282,"close":290,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",1.49,0.08,5.71,2804908.968359,9271,1.4486,{"date":585,"open":270,"high":280,"low":270,"close":268,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",0.01,0.72,7304733.113783,15154,1.4127,{"date":592,"open":339,"high":593,"low":322,"close":281,"change":210,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",1.415,2.21,7907124.923743,19669,1.373,{"date":599,"open":301,"high":282,"low":300,"close":301,"change":323,"percent_change":323,"volume":600,"transactions":601,"vwap":602},"2026-07-27",6740139.665383,12892,1.3679,{"date":604,"open":565,"high":315,"low":322,"close":301,"change":465,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-24",-2.86,7849631.705936,16229,1.3521,{"date":610,"open":301,"high":315,"low":301,"close":268,"change":21,"percent_change":279,"volume":611,"transactions":612,"vwap":613},"2026-07-23",6833779.855781,15533,1.3823,{"date":615,"open":564,"high":315,"low":301,"close":270,"change":146,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-22",-1.43,7737617.68599,12542,1.3826,{"date":621,"open":339,"high":565,"low":330,"close":268,"change":262,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-21",2.94,7438666.255161,17573,1.3891,{"date":627,"open":565,"high":628,"low":300,"close":301,"change":571,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-20",1.425,-5.56,10874078.142424,20373,1.3659,{"date":634,"open":279,"high":578,"low":315,"close":551,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":551},"2026-07-17",-0.05,-3.36,7076200,{"date":639,"open":423,"high":422,"low":279,"close":578,"change":465,"percent_change":640,"volume":641,"transactions":9,"vwap":578},"2026-07-16",-2.61,4291800,{"date":643,"open":644,"high":424,"low":290,"close":440,"change":210,"percent_change":645,"volume":646,"transactions":9,"vwap":440},"2026-07-15",1.5,2,3552400,{"date":648,"open":423,"high":260,"low":649,"close":644,"change":586,"percent_change":650,"volume":651,"transactions":9,"vwap":644},"2026-07-14",1.46,0.67,2740400,{"date":653,"open":440,"high":433,"low":280,"close":578,"change":449,"percent_change":654,"volume":655,"transactions":9,"vwap":578},"2026-07-13",-4.49,5397000,{"date":657,"open":239,"high":658,"low":260,"close":433,"change":635,"percent_change":659,"volume":660,"transactions":9,"vwap":433},"2026-07-10",1.64,-3.11,6685600,{"date":662,"open":423,"high":237,"low":644,"close":431,"change":292,"percent_change":663,"volume":664,"transactions":9,"vwap":431},"2026-07-09",7.33,6137200,{"date":666,"open":260,"high":422,"low":290,"close":644,"change":283,"percent_change":667,"volume":668,"transactions":9,"vwap":644},"2026-07-08",-3.85,4142700,{"date":670,"open":671,"high":672,"low":422,"close":433,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":433},"2026-07-07",1.66,1.67,-0.1,-6.02,3669300,{"date":677,"open":672,"high":538,"low":431,"close":671,"change":146,"percent_change":678,"volume":679,"transactions":9,"vwap":671},"2026-07-06",-1.19,3892800,{"date":681,"open":682,"high":227,"low":672,"close":237,"change":283,"percent_change":683,"volume":684,"transactions":9,"vwap":237},"2026-07-02",1.73,-3.45,5374100,{"date":686,"open":672,"high":687,"low":671,"close":688,"change":493,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-01",1.81,1.74,3.57,5002000,{"date":692,"open":682,"high":693,"low":431,"close":237,"change":635,"percent_change":694,"volume":695,"transactions":9,"vwap":237},"2026-06-30",1.75,-2.89,6885100,{"date":697,"open":672,"high":698,"low":671,"close":682,"change":579,"percent_change":699,"volume":700,"transactions":9,"vwap":682},"2026-06-29",1.78,4.85,8339300,{"date":702,"open":271,"high":251,"low":433,"close":703,"change":340,"percent_change":392,"volume":704,"transactions":9,"vwap":703},"2026-06-26",1.65,19180300,{"date":706,"open":551,"high":237,"low":315,"close":248,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":248},"2026-06-25",0.16,11.11,10578000,{"date":711,"open":356,"high":290,"low":356,"close":551,"change":472,"percent_change":712,"volume":713,"transactions":9,"vwap":551},"2026-06-24",9.92,6200700,{"date":715,"open":348,"high":299,"low":348,"close":356,"change":302,"percent_change":716,"volume":717,"transactions":9,"vwap":356},"2026-06-23",-0.76,4911200,{"date":719,"open":270,"high":282,"low":322,"close":322,"change":571,"percent_change":720,"volume":721,"transactions":9,"vwap":322},"2026-06-22",-5.71,4545800,{"date":723,"open":301,"high":315,"low":301,"close":268,"change":493,"percent_change":724,"volume":725,"transactions":9,"vwap":268},"2026-06-18",4.48,4318200,{"date":727,"open":339,"high":279,"low":300,"close":300,"change":302,"percent_change":331,"volume":728,"transactions":9,"vwap":300},"2026-06-17",4798100,{"date":730,"open":385,"high":268,"low":322,"close":339,"change":210,"percent_change":731,"volume":732,"transactions":9,"vwap":339},"2026-06-16",2.27,3742800,{"date":734,"open":300,"high":281,"low":356,"close":322,"change":586,"percent_change":735,"volume":736,"transactions":9,"vwap":322},"2026-06-15",0.76,5298200,{"date":738,"open":300,"high":281,"low":348,"close":356,"change":465,"percent_change":739,"volume":740,"transactions":9,"vwap":356},"2026-06-12",-2.96,4976300,{"date":742,"open":339,"high":299,"low":356,"close":339,"change":146,"percent_change":743,"volume":744,"transactions":9,"vwap":339},"2026-06-11",-1.46,5069300,{"date":746,"open":270,"high":551,"low":301,"close":299,"change":323,"percent_change":323,"volume":747,"transactions":9,"vwap":299},"2026-06-10",5224300,{"date":749,"open":268,"high":551,"low":356,"close":299,"change":302,"percent_change":309,"volume":750,"transactions":9,"vwap":299},"2026-06-09",3834100,{"date":752,"open":578,"high":578,"low":339,"close":270,"change":449,"percent_change":753,"volume":754,"transactions":9,"vwap":270},"2026-06-08",-4.83,4225700,{"date":756,"open":248,"high":261,"low":281,"close":279,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":279},"2026-06-05",-0.18,-11.04,6483700,{"date":761,"open":431,"high":762,"low":271,"close":239,"change":340,"percent_change":763,"volume":764,"transactions":9,"vwap":239},"2026-06-04",1.77,3.16,7876100,{"date":766,"open":259,"high":248,"low":578,"close":271,"change":323,"percent_change":323,"volume":767,"transactions":9,"vwap":271},"2026-06-03",6842400,{"date":769,"open":424,"high":239,"low":260,"close":271,"change":323,"percent_change":323,"volume":770,"transactions":9,"vwap":271},"2026-06-02",7936300,{"date":772,"open":279,"high":261,"low":551,"close":271,"change":252,"percent_change":773,"volume":774,"transactions":9,"vwap":271},"2026-06-01",6.04,8207800,{"date":776,"open":280,"high":440,"low":565,"close":578,"change":21,"percent_change":301,"volume":777,"transactions":9,"vwap":578},"2026-05-29",7009900,{"date":779,"open":348,"high":290,"low":347,"close":280,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":280},"2026-05-28",0.18,13.95,9354400,{"date":784,"open":355,"high":356,"low":357,"close":347,"change":210,"percent_change":785,"volume":786,"transactions":9,"vwap":347},"2026-05-27",2.38,3472700,{"date":788,"open":456,"high":337,"low":479,"close":355,"change":262,"percent_change":789,"volume":790,"transactions":9,"vwap":355},"2026-05-26",3.28,6286900,{"date":792,"open":456,"high":347,"low":492,"close":457,"change":365,"percent_change":793,"volume":794,"transactions":9,"vwap":457},"2026-05-22",-2.4,4630600,{"date":796,"open":500,"high":358,"low":522,"close":357,"change":493,"percent_change":797,"volume":798,"transactions":9,"vwap":357},"2026-05-21",5.04,3981200,{"date":800,"open":489,"high":211,"low":482,"close":479,"change":262,"percent_change":801,"volume":802,"transactions":9,"vwap":479},"2026-05-20",3.48,3750100,{"date":804,"open":514,"high":479,"low":481,"close":489,"change":323,"percent_change":323,"volume":805,"transactions":9,"vwap":489},"2026-05-19",5193600,{"date":807,"open":491,"high":211,"low":808,"close":489,"change":210,"percent_change":809,"volume":810,"transactions":9,"vwap":489},"2026-05-18",1.09,2.68,7884800,{"date":812,"open":492,"high":492,"low":481,"close":481,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":481},"2026-05-15",-0.09,-7.44,9319000,{"date":817,"open":358,"high":348,"low":211,"close":492,"change":283,"percent_change":818,"volume":819,"transactions":9,"vwap":492},"2026-05-14",-4.72,9559400,{"date":821,"open":337,"high":322,"low":357,"close":358,"change":302,"percent_change":822,"volume":823,"transactions":9,"vwap":358},"2026-05-13",-0.78,4997900,{"date":825,"open":339,"high":301,"low":337,"close":337,"change":571,"percent_change":826,"volume":827,"transactions":9,"vwap":337},"2026-05-12",-5.88,6861400,{"date":829,"open":565,"high":279,"low":339,"close":301,"change":635,"percent_change":830,"volume":831,"transactions":9,"vwap":301},"2026-05-11",-3.55,4670200,{"date":833,"open":260,"high":260,"low":339,"close":282,"change":158,"percent_change":834,"volume":835,"transactions":9,"vwap":282},"2026-05-08",-14.55,9870300,{"date":837,"open":838,"high":839,"low":239,"close":703,"change":283,"percent_change":840,"volume":841,"transactions":9,"vwap":703},"2026-05-07",1.7,1.76,-3.51,6321800,{"date":843,"open":271,"high":682,"low":271,"close":251,"change":472,"percent_change":844,"volume":845,"transactions":9,"vwap":251},"2026-05-06",8.23,7522700,{"date":847,"open":424,"high":271,"low":644,"close":271,"change":210,"percent_change":848,"volume":849,"transactions":9,"vwap":271},"2026-05-05",1.94,5806000,{"date":851,"open":250,"high":261,"low":440,"close":424,"change":635,"percent_change":852,"volume":853,"transactions":9,"vwap":424},"2026-05-04",-3.12,3604900,{"date":855,"open":250,"high":261,"low":440,"close":248,"change":586,"percent_change":856,"volume":857,"transactions":9,"vwap":248},"2026-05-01",0.63,5002600,{"date":859,"open":290,"high":248,"low":290,"close":250,"change":241,"percent_change":860,"volume":861,"transactions":9,"vwap":250},"2026-04-30",8.16,4962100,{"date":863,"open":433,"high":433,"low":565,"close":280,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":280},"2026-04-29",-0.11,-6.96,5892300,{"date":868,"open":433,"high":250,"low":440,"close":271,"change":302,"percent_change":869,"volume":870,"transactions":9,"vwap":271},"2026-04-28",-0.63,3981400,{"date":872,"open":422,"high":237,"low":440,"close":250,"change":210,"percent_change":873,"volume":874,"transactions":9,"vwap":250},"2026-04-27",1.92,7248200,{"date":876,"open":424,"high":239,"low":260,"close":433,"change":302,"percent_change":425,"volume":877,"transactions":9,"vwap":433},"2026-04-24",11370500,{"date":879,"open":237,"high":880,"low":424,"close":259,"change":552,"percent_change":881,"volume":882,"transactions":9,"vwap":259},"2026-04-23",1.69,-8.19,9691300,{"date":884,"open":839,"high":762,"low":672,"close":251,"change":146,"percent_change":885,"volume":886,"transactions":9,"vwap":251},"2026-04-22",-1.16,4714400,{"date":888,"open":688,"high":249,"low":672,"close":682,"change":302,"percent_change":889,"volume":890,"transactions":9,"vwap":682},"2026-04-21",-0.57,8036100,{"date":892,"open":703,"high":693,"low":658,"close":688,"change":340,"percent_change":893,"volume":894,"transactions":9,"vwap":688},"2026-04-20",2.96,4202600,{"date":896,"open":838,"high":693,"low":671,"close":880,"change":493,"percent_change":897,"volume":898,"transactions":9,"vwap":880},"2026-04-17",3.68,8531500,{"date":900,"open":239,"high":703,"low":422,"close":239,"change":210,"percent_change":901,"volume":902,"transactions":9,"vwap":239},"2026-04-16",1.88,5346900,{"date":904,"open":260,"high":658,"low":260,"close":248,"change":210,"percent_change":905,"volume":906,"transactions":9,"vwap":248},"2026-04-15",1.91,4352000,{"date":908,"open":280,"high":250,"low":280,"close":259,"change":241,"percent_change":909,"volume":910,"transactions":9,"vwap":259},"2026-04-14",8.28,6339700,{"date":912,"open":385,"high":649,"low":385,"close":279,"change":292,"percent_change":913,"volume":914,"transactions":9,"vwap":279},"2026-04-13",8.21,4765800,{"date":916,"open":301,"high":270,"low":356,"close":300,"change":302,"percent_change":331,"volume":917,"transactions":9,"vwap":300},"2026-04-10",3593900,{"date":919,"open":280,"high":280,"low":339,"close":339,"change":122,"percent_change":920,"volume":921,"transactions":9,"vwap":339},"2026-04-09",-8.16,5580300,{"date":923,"open":422,"high":250,"low":315,"close":280,"change":210,"percent_change":924,"volume":925,"transactions":9,"vwap":280},"2026-04-08",2.08,5310400,{"date":927,"open":281,"high":280,"low":301,"close":551,"change":21,"percent_change":282,"volume":928,"transactions":9,"vwap":551},"2026-04-07",4274900,{"date":930,"open":385,"high":279,"low":385,"close":565,"change":579,"percent_change":931,"volume":932,"transactions":9,"vwap":565},"2026-04-06",5.97,6405000,{"date":934,"open":348,"high":301,"low":337,"close":300,"change":302,"percent_change":331,"volume":935,"transactions":9,"vwap":300},"2026-04-02",6492400,{"date":937,"open":301,"high":268,"low":300,"close":339,"change":210,"percent_change":731,"volume":938,"transactions":9,"vwap":339},"2026-04-01",8211800,{"date":940,"open":358,"high":300,"low":358,"close":322,"change":493,"percent_change":941,"volume":942,"transactions":9,"vwap":322},"2026-03-31",4.76,9644200,{"date":944,"open":355,"high":358,"low":456,"close":355,"change":323,"percent_change":323,"volume":945,"transactions":9,"vwap":355},"2026-03-30",9442800,{"date":947,"open":300,"high":339,"low":464,"close":355,"change":813,"percent_change":948,"volume":949,"transactions":9,"vwap":355},"2026-03-27",-6.67,8686700,{"date":951,"open":299,"high":268,"low":385,"close":339,"change":465,"percent_change":952,"volume":953,"transactions":9,"vwap":339},"2026-03-26",-2.88,4665300,{"date":955,"open":282,"high":279,"low":299,"close":281,"change":323,"percent_change":323,"volume":956,"transactions":9,"vwap":281},"2026-03-25",2942100,{"date":958,"open":270,"high":315,"low":339,"close":281,"change":323,"percent_change":323,"volume":959,"transactions":9,"vwap":281},"2026-03-24",4076500,{"date":961,"open":339,"high":565,"low":339,"close":281,"change":493,"percent_change":962,"volume":963,"transactions":9,"vwap":281},"2026-03-23",4.51,4608600,{"date":965,"open":281,"high":268,"low":322,"close":385,"change":449,"percent_change":966,"volume":967,"transactions":9,"vwap":385},"2026-03-20",-5,5469300,{"date":969,"open":348,"high":315,"low":337,"close":268,"change":72,"percent_change":970,"volume":971,"transactions":9,"vwap":268},"2026-03-19",5.26,4465500,{"date":973,"open":299,"high":282,"low":322,"close":385,"change":635,"percent_change":974,"volume":975,"transactions":9,"vwap":385},"2026-03-18",-3.62,4557500,{"date":977,"open":299,"high":315,"low":301,"close":270,"change":21,"percent_change":280,"volume":978,"transactions":9,"vwap":270},"2026-03-17",3050500,{"date":980,"open":301,"high":268,"low":300,"close":301,"change":210,"percent_change":981,"volume":982,"transactions":9,"vwap":301},"2026-03-16",2.26,3985600,{"date":984,"open":348,"high":281,"low":347,"close":385,"change":493,"percent_change":985,"volume":986,"transactions":9,"vwap":385},"2026-03-13",4.72,5082300,{"date":988,"open":348,"high":322,"low":357,"close":358,"change":571,"percent_change":989,"volume":990,"transactions":9,"vwap":358},"2026-03-12",-5.93,6592600,{"date":992,"open":270,"high":282,"low":300,"close":339,"change":146,"percent_change":743,"volume":993,"transactions":9,"vwap":339},"2026-03-11",4759600,{"date":995,"open":315,"high":649,"low":339,"close":299,"change":146,"percent_change":996,"volume":997,"transactions":9,"vwap":299},"2026-03-10",-1.44,6140900,{"date":999,"open":339,"high":281,"low":322,"close":281,"change":586,"percent_change":587,"volume":1000,"transactions":9,"vwap":281},"2026-03-09",6349500,{"date":1002,"open":649,"high":280,"low":301,"close":270,"change":552,"percent_change":1003,"volume":1004,"transactions":9,"vwap":270},"2026-03-06",-9.21,8953000,{"date":1006,"open":424,"high":259,"low":644,"close":260,"change":465,"percent_change":1007,"volume":1008,"transactions":9,"vwap":260},"2026-03-05",-2.56,4594800,{"date":1010,"open":259,"high":703,"low":424,"close":433,"change":262,"percent_change":434,"volume":1011,"transactions":9,"vwap":433},"2026-03-04",5160700,{"date":1013,"open":259,"high":259,"low":578,"close":260,"change":673,"percent_change":1014,"volume":1015,"transactions":9,"vwap":260},"2026-03-03",-6.17,9438300,{"date":1017,"open":431,"high":237,"low":433,"close":261,"change":283,"percent_change":1018,"volume":1019,"transactions":9,"vwap":261},"2026-03-02",-3.57,6959600,{"date":1021,"open":688,"high":693,"low":703,"close":237,"change":673,"percent_change":1022,"volume":1023,"transactions":9,"vwap":237},"2026-02-27",-5.62,5295100,{"date":1025,"open":658,"high":249,"low":239,"close":698,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":698},"2026-02-26",0.15,9.2,4674300,{"date":1030,"open":237,"high":251,"low":261,"close":239,"change":365,"percent_change":1031,"volume":1032,"transactions":9,"vwap":239},"2026-02-25",-1.81,4137100,{"date":1034,"open":271,"high":838,"low":271,"close":671,"change":579,"percent_change":1035,"volume":1036,"transactions":9,"vwap":671},"2026-02-24",5.06,3897400,{"date":1038,"open":431,"high":703,"low":422,"close":271,"change":365,"percent_change":1039,"volume":1040,"transactions":9,"vwap":271},"2026-02-23",-1.86,6575600,{"date":1042,"open":671,"high":672,"low":259,"close":431,"change":449,"percent_change":1043,"volume":1044,"transactions":9,"vwap":431},"2026-02-20",-4.17,4342000,{"date":1046,"open":431,"high":251,"low":271,"close":237,"change":340,"percent_change":1047,"volume":1048,"transactions":9,"vwap":237},"2026-02-19",3.07,4311500,{"date":1050,"open":250,"high":251,"low":422,"close":239,"change":340,"percent_change":763,"volume":1051,"transactions":9,"vwap":239},"2026-02-18",7654900,{"date":1053,"open":237,"high":880,"low":423,"close":271,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":271},"2026-02-17",-0.13,-7.6,11703400,{"date":1058,"open":1059,"high":645,"low":703,"close":251,"change":1054,"percent_change":1060,"volume":1061,"transactions":9,"vwap":251},"2026-02-13",1.89,-7.07,9120300,{"date":1063,"open":238,"high":873,"low":839,"close":227,"change":323,"percent_change":323,"volume":1064,"transactions":9,"vwap":227},"2026-02-12",9520000,{"date":1066,"open":1067,"high":238,"low":538,"close":227,"change":210,"percent_change":671,"volume":1068,"transactions":9,"vwap":227},"2026-02-11",1.82,6163400,{"date":1070,"open":1071,"high":1072,"low":249,"close":687,"change":365,"percent_change":1073,"volume":1074,"transactions":9,"vwap":687},"2026-02-10",1.86,1.9,-1.63,4695300,{"date":1076,"open":1067,"high":238,"low":762,"close":227,"change":21,"percent_change":507,"volume":1077,"transactions":9,"vwap":227},"2026-02-09",4771600,{"date":1079,"open":249,"high":1071,"low":880,"close":1067,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1067},"2026-02-06",0.1,5.81,7137100,{"date":1084,"open":905,"high":1085,"low":237,"close":538,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":538},"2026-02-05",1.95,-0.23,-11.79,9609500,{"date":1090,"open":1091,"high":1092,"low":1059,"close":1085,"change":813,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1085},"2026-02-04",2.02,2.05,-4.41,8378100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":146,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-02-03",2.09,2.15,1.96,2.04,-0.97,6980000,{"date":1104,"open":1105,"high":731,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-02-02",2.25,2.03,2.06,-0.2,-8.85,8683200,{"date":1112,"open":219,"high":349,"low":1113,"close":981,"change":864,"percent_change":1114,"volume":1115,"transactions":9,"vwap":981},"2026-01-30",2.2,-4.64,8586000,{"date":1117,"open":349,"high":1118,"low":1119,"close":229,"change":302,"percent_change":1120,"volume":1121,"transactions":9,"vwap":229},"2026-01-29",2.42,2.3,-0.42,9095500,{"date":1123,"open":1124,"high":1125,"low":229,"close":785,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":785},"2026-01-28",2.58,2.6,-0.19,-7.39,7485700,{"date":1130,"open":1131,"high":1124,"low":1132,"close":1133,"change":340,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-01-27",2.52,2.41,2.57,1.98,8705500,{"date":1137,"open":209,"high":1124,"low":1138,"close":1131,"change":283,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1131},"2026-01-26",2.45,-2.33,6346300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1124,"change":813,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1124},"2026-01-23",2.67,2.73,2.56,-3.37,6820300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1143,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1143},"2026-01-22",2.46,2.69,2.43,0.25,10.33,10221000,{"date":1157,"open":785,"high":1150,"low":1158,"close":1118,"change":493,"percent_change":209,"volume":1159,"transactions":9,"vwap":1118},"2026-01-21",2.24,8673900,{"date":1161,"open":1162,"high":1163,"low":1097,"close":349,"change":1026,"percent_change":1164,"volume":1165,"transactions":9,"vwap":349},"2026-01-20",2.11,2.4,6.79,12225000,{"date":1167,"open":217,"high":1163,"low":594,"close":594,"change":552,"percent_change":1168,"volume":1169,"transactions":9,"vwap":594},"2026-01-16",-5.96,6201700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1172,"change":302,"percent_change":1120,"volume":1175,"transactions":9,"vwap":1172},"2026-01-15",2.35,2.39,2.18,6707700,{"date":1177,"open":1178,"high":229,"low":1179,"close":349,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":349},"2026-01-14",2.13,2.12,0.23,10.8,11628900,{"date":1184,"open":1106,"high":1174,"low":1106,"close":1178,"change":241,"percent_change":931,"volume":1185,"transactions":9,"vwap":1178},"2026-01-13",9399100,{"date":1187,"open":1099,"high":1179,"low":227,"close":1188,"change":72,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-01-12",2.01,3.61,10723400,{"date":1192,"open":1107,"high":1179,"low":1193,"close":848,"change":673,"percent_change":1194,"volume":1195,"transactions":9,"vwap":848},"2026-01-09",1.93,-4.9,11465600,{"date":1197,"open":1178,"high":1178,"low":1134,"close":1100,"change":813,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1100},"2026-01-08",-4.23,6793600,{"date":1201,"open":1202,"high":1203,"low":1092,"close":1178,"change":340,"percent_change":1163,"volume":1204,"transactions":9,"vwap":1178},"2026-01-07",2.07,2.22,8284400,{"date":1206,"open":1188,"high":1179,"low":645,"close":924,"change":1080,"percent_change":1207,"volume":1208,"transactions":9,"vwap":924},"2026-01-06",5.05,6905000,{"date":1210,"open":1071,"high":1211,"low":238,"close":1134,"change":220,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1134},"2026-01-05",1.99,7.61,8490700,{"date":1215,"open":1085,"high":1216,"low":1217,"close":227,"change":365,"percent_change":1218,"volume":1219,"transactions":9,"vwap":227},"2026-01-02",1.97,1.79,-1.6,8175800,{"date":1221,"open":839,"high":901,"low":693,"close":1222,"change":220,"percent_change":293,"volume":1223,"transactions":9,"vwap":1222},"2025-12-31",1.87,7065700,{"date":1225,"open":538,"high":839,"low":838,"close":682,"change":21,"percent_change":522,"volume":1226,"transactions":9,"vwap":682},"2025-12-30",5974600,{"date":1228,"open":682,"high":698,"low":672,"close":251,"change":283,"percent_change":1229,"volume":1230,"transactions":9,"vwap":251},"2025-12-29",-3.39,5806900,{"date":1232,"open":901,"high":901,"low":839,"close":762,"change":864,"percent_change":1233,"volume":1234,"transactions":9,"vwap":762},"2025-12-26",-5.85,4951200,{"date":1236,"open":687,"high":1059,"low":249,"close":901,"change":493,"percent_change":1237,"volume":1238,"transactions":9,"vwap":901},"2025-12-24",3.3,3425400,{"date":1240,"open":240,"high":1222,"low":762,"close":1067,"change":323,"percent_change":323,"volume":1241,"transactions":9,"vwap":1067},"2025-12-23",6108200,{"date":1243,"open":227,"high":1222,"low":687,"close":1067,"change":146,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1067},"2025-12-22",-1.09,8290900,{"date":1247,"open":1059,"high":873,"low":1067,"close":227,"change":465,"percent_change":1248,"volume":1249,"transactions":9,"vwap":227},"2025-12-19",-2.13,9040200,{"date":1251,"open":1216,"high":1092,"low":1071,"close":901,"change":635,"percent_change":1252,"volume":1253,"transactions":9,"vwap":901},"2025-12-18",-2.59,8373700,{"date":1255,"open":1091,"high":1202,"low":905,"close":1193,"change":813,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1193},"2025-12-17",-4.46,6104900,{"date":1259,"open":1097,"high":1260,"low":1134,"close":1091,"change":673,"percent_change":818,"volume":1261,"transactions":9,"vwap":1091},"2025-12-16",2.14,5765200,{"date":1263,"open":1098,"high":1264,"low":1107,"close":1179,"change":323,"percent_change":323,"volume":1265,"transactions":9,"vwap":1179},"2025-12-15",2.17,3737100,{"date":1267,"open":1098,"high":1268,"low":1162,"close":1179,"change":635,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1179},"2025-12-12",2.19,-2.3,4643100,{"date":1272,"open":229,"high":1138,"low":1273,"close":1264,"change":1108,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1264},"2025-12-11",2.16,-8.44,7115600,{"date":1277,"open":1163,"high":1278,"low":1279,"close":229,"change":283,"percent_change":1280,"volume":1281,"transactions":9,"vwap":229},"2025-12-10",2.47,2.33,-2.47,5942400,{"date":1283,"open":219,"high":1138,"low":1284,"close":1152,"change":292,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1152},"2025-12-09",2.31,4.74,4881800,{"date":1288,"open":785,"high":1289,"low":1284,"close":219,"change":449,"percent_change":95,"volume":1290,"transactions":9,"vwap":219},"2025-12-08",2.48,4315100,{"date":1292,"open":1131,"high":1293,"low":219,"close":1173,"change":1054,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1173},"2025-12-05",2.55,-5.16,8397400,{"date":1297,"open":1152,"high":1124,"low":1119,"close":1131,"change":252,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1131},"2025-12-04",3.7,8249100,{"date":1301,"open":1279,"high":1138,"low":219,"close":1152,"change":292,"percent_change":1285,"volume":1302,"transactions":9,"vwap":1152},"2025-12-03",8698300,{"date":1304,"open":1203,"high":229,"low":1203,"close":219,"change":252,"percent_change":1305,"volume":1306,"transactions":9,"vwap":219},"2025-12-02",4.04,6612200,{"date":1308,"open":1309,"high":1119,"low":1113,"close":1309,"change":813,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2025-12-01",2.23,-3.88,7059200,{"date":1313,"open":349,"high":785,"low":1314,"close":219,"change":449,"percent_change":95,"volume":1315,"transactions":9,"vwap":219},"2025-11-28",2.29,3717900,{"date":1317,"open":434,"high":1318,"low":1158,"close":1173,"change":158,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1173},"2025-11-26",2.64,-9.13,12238100,{"date":1322,"open":1278,"high":1144,"low":1118,"close":434,"change":472,"percent_change":1323,"volume":1324,"transactions":9,"vwap":434},"2025-11-25",5.2,15001800,{"date":1326,"open":1268,"high":196,"low":1174,"close":19,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":19},"2025-11-24",0.28,12.61,18884600,{"date":1331,"open":238,"high":1158,"low":240,"close":1203,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1203},"2025-11-21",0.34,18.09,21197100,{"date":1336,"open":1067,"high":1097,"low":687,"close":901,"change":241,"percent_change":1337,"volume":1338,"transactions":9,"vwap":901},"2025-11-20",6.82,13224800,{"date":1340,"open":703,"high":687,"low":239,"close":839,"change":292,"percent_change":1341,"volume":1342,"transactions":9,"vwap":839},"2025-11-19",6.67,5598900,{"date":1344,"open":424,"high":672,"low":260,"close":703,"change":579,"percent_change":1345,"volume":1346,"transactions":9,"vwap":703},"2025-11-18",5.1,6148000,{"date":1348,"open":431,"high":703,"low":422,"close":259,"change":465,"percent_change":1349,"volume":1350,"transactions":9,"vwap":259},"2025-11-17",-2.48,4337000,{"date":1352,"open":422,"high":672,"low":440,"close":431,"change":146,"percent_change":1353,"volume":1354,"transactions":9,"vwap":431},"2025-11-14",-1.23,5208200,{"date":1356,"open":538,"high":682,"low":431,"close":239,"change":864,"percent_change":1357,"volume":1358,"transactions":9,"vwap":239},"2025-11-13",-6.32,6567600,{"date":1360,"open":1222,"high":905,"low":538,"close":688,"change":122,"percent_change":1361,"volume":1362,"transactions":9,"vwap":688},"2025-11-12",-6.45,5553100,{"date":1364,"open":698,"high":1222,"low":688,"close":1071,"change":1080,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1071},"2025-11-11",5.68,5384500,{"date":1368,"open":240,"high":1059,"low":693,"close":839,"change":323,"percent_change":323,"volume":1369,"transactions":9,"vwap":839},"2025-11-10",6616100,{"date":1371,"open":839,"high":1217,"low":239,"close":839,"change":146,"percent_change":1372,"volume":1373,"transactions":9,"vwap":839},"2025-11-07",-1.12,8352900,{"date":1375,"open":687,"high":1134,"low":839,"close":698,"change":552,"percent_change":1376,"volume":1377,"transactions":9,"vwap":698},"2025-11-06",-7.29,20827000,{"date":1379,"open":924,"high":1380,"low":905,"close":873,"change":571,"percent_change":1381,"volume":1382,"transactions":9,"vwap":873},"2025-11-05",2.1,-4,11888300,{"date":1384,"open":1174,"high":594,"low":1211,"close":645,"change":158,"percent_change":1385,"volume":1386,"transactions":9,"vwap":645},"2025-11-04",-10.71,11540900,{"date":1388,"open":217,"high":217,"low":1273,"close":1158,"change":673,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1158},"2025-11-03",-4.27,11684000,{"date":1392,"open":1202,"high":229,"low":1092,"close":217,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":217},"2025-10-31",0.4,20.62,22749400,{"date":1397,"open":1211,"high":1092,"low":905,"close":848,"change":449,"percent_change":1398,"volume":1399,"transactions":9,"vwap":848},"2025-10-30",-3.48,8801900,{"date":1401,"open":1134,"high":1092,"low":1216,"close":1188,"change":262,"percent_change":1106,"volume":1402,"transactions":9,"vwap":1188},"2025-10-29",9548100,{"date":1404,"open":1179,"high":1178,"low":1193,"close":1216,"change":122,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1216},"2025-10-28",-5.74,9162900,{"date":1408,"open":1107,"high":1178,"low":1216,"close":1097,"change":72,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1097},"2025-10-27",3.47,10332700,{"date":1412,"open":1211,"high":924,"low":1211,"close":1091,"change":72,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1091},"2025-10-24",3.59,12079800,{"date":1416,"open":240,"high":1216,"low":687,"close":1085,"change":292,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1085},"2025-10-23",5.98,9211500,{"date":1420,"open":1059,"high":1072,"low":251,"close":227,"change":283,"percent_change":1421,"volume":1422,"transactions":9,"vwap":227},"2025-10-22",-3.16,10802300,{"date":1424,"open":873,"high":645,"low":1071,"close":1072,"change":571,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1072},"2025-10-21",-4.04,9164600,{"date":1428,"open":880,"high":1188,"low":237,"close":1134,"change":1332,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1134},"2025-10-20",20.73,18588600,{"date":1432,"open":682,"high":762,"low":239,"close":658,"change":122,"percent_change":1433,"volume":1434,"transactions":9,"vwap":658},"2025-10-17",-6.82,7149500,{"date":1436,"open":693,"high":227,"low":682,"close":839,"change":21,"percent_change":489,"volume":1437,"transactions":9,"vwap":839},"2025-10-16",9525100,{"date":1439,"open":239,"high":762,"low":261,"close":688,"change":1026,"percent_change":1440,"volume":1441,"transactions":9,"vwap":688},"2025-10-15",9.43,13899400,{"date":1443,"open":259,"high":431,"low":423,"close":250,"change":365,"percent_change":1444,"volume":1445,"transactions":9,"vwap":250},"2025-10-14",-1.85,8017600,{"date":1447,"open":279,"high":261,"low":565,"close":261,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":261},"2025-10-13",0.2,14.08,13886900,{"date":1452,"open":433,"high":433,"low":299,"close":565,"change":864,"percent_change":1453,"volume":1454,"transactions":9,"vwap":565},"2025-10-10",-7.19,8752000,{"date":1456,"open":422,"high":248,"low":578,"close":440,"change":21,"percent_change":322,"volume":1457,"transactions":9,"vwap":440},"2025-10-09",7166100,{"date":1459,"open":551,"high":424,"low":282,"close":423,"change":292,"percent_change":1460,"volume":1461,"transactions":9,"vwap":423},"2025-10-08",7.86,8061600,{"date":1463,"open":440,"high":440,"low":281,"close":268,"change":122,"percent_change":1464,"volume":1465,"transactions":9,"vwap":268},"2025-10-07",-7.89,5830600,{"date":1467,"open":423,"high":433,"low":280,"close":260,"change":210,"percent_change":1188,"volume":1468,"transactions":9,"vwap":260},"2025-10-06",5800500,{"date":1470,"open":315,"high":440,"low":565,"close":578,"change":493,"percent_change":1471,"volume":1472,"transactions":9,"vwap":578},"2025-10-03",4.2,7340900,{"date":1474,"open":268,"high":551,"low":301,"close":315,"change":340,"percent_change":1475,"volume":1476,"transactions":9,"vwap":315},"2025-10-02",3.62,5635200,{"date":1478,"open":355,"high":268,"low":355,"close":270,"change":1080,"percent_change":1479,"volume":1480,"transactions":9,"vwap":270},"2025-10-01",7.81,8388200,{"date":1482,"open":355,"high":348,"low":464,"close":337,"change":210,"percent_change":1163,"volume":1483,"transactions":9,"vwap":337},"2025-09-30",5288900,{"date":1485,"open":464,"high":358,"low":211,"close":357,"change":262,"percent_change":1486,"volume":1487,"transactions":9,"vwap":357},"2025-09-29",3.31,5707400,{"date":1489,"open":457,"high":456,"low":479,"close":492,"change":302,"percent_change":1490,"volume":1491,"transactions":9,"vwap":492},"2025-09-26",-0.82,4702800,{"date":1493,"open":464,"high":357,"low":211,"close":457,"change":365,"percent_change":793,"volume":1494,"transactions":9,"vwap":457},"2025-09-25",4921300,{"date":1496,"open":348,"high":356,"low":456,"close":357,"change":465,"percent_change":1497,"volume":1498,"transactions":9,"vwap":357},"2025-09-24",-3.1,4932400,{"date":1500,"open":347,"high":356,"low":355,"close":347,"change":323,"percent_change":323,"volume":1501,"transactions":9,"vwap":347},"2025-09-23",6749100,{"date":1503,"open":358,"high":348,"low":456,"close":347,"change":21,"percent_change":259,"volume":1504,"transactions":9,"vwap":347},"2025-09-22",6558800,{"date":1506,"open":358,"high":300,"low":355,"close":358,"change":302,"percent_change":822,"volume":1507,"transactions":9,"vwap":358},"2025-09-19",9553400,{"date":1509,"open":355,"high":322,"low":357,"close":337,"change":340,"percent_change":1510,"volume":1511,"transactions":9,"vwap":337},"2025-09-18",4.07,6088500,{"date":1513,"open":456,"high":322,"low":457,"close":464,"change":323,"percent_change":323,"volume":1514,"transactions":9,"vwap":464},"2025-09-17",7431900,{"date":1516,"open":211,"high":355,"low":522,"close":464,"change":210,"percent_change":19,"volume":1517,"transactions":9,"vwap":464},"2025-09-16",10453500,{"date":1519,"open":211,"high":492,"low":489,"close":211,"change":210,"percent_change":1145,"volume":1520,"transactions":9,"vwap":211},"2025-09-15",7061500,{"date":1522,"open":355,"high":355,"low":514,"close":522,"change":813,"percent_change":1523,"volume":1524,"transactions":9,"vwap":522},"2025-09-12",-7.14,9677200,{"date":1526,"open":464,"high":358,"low":464,"close":355,"change":262,"percent_change":789,"volume":1527,"transactions":9,"vwap":355},"2025-09-11",6101000,{"date":1529,"open":356,"high":356,"low":492,"close":457,"change":813,"percent_change":1530,"volume":1531,"transactions":9,"vwap":457},"2025-09-10",-6.87,6669200,{"date":1533,"open":357,"high":322,"low":464,"close":356,"change":493,"percent_change":1534,"volume":1535,"transactions":9,"vwap":356},"2025-09-09",4.8,3952300,{"date":1537,"open":358,"high":347,"low":456,"close":357,"change":146,"percent_change":1538,"volume":1539,"transactions":9,"vwap":357},"2025-09-08",-1.57,2445300,{"date":1541,"open":355,"high":337,"low":457,"close":358,"change":210,"percent_change":1118,"volume":1542,"transactions":9,"vwap":358},"2025-09-05",3799100,{"date":1544,"open":358,"high":347,"low":211,"close":456,"change":146,"percent_change":1545,"volume":1546,"transactions":9,"vwap":456},"2025-09-04",-1.59,5793900,{"date":1548,"open":355,"high":385,"low":355,"close":355,"change":146,"percent_change":1549,"volume":1550,"transactions":9,"vwap":355},"2025-09-03",-1.56,2966000,{"date":1552,"open":348,"high":356,"low":355,"close":337,"change":365,"percent_change":1553,"volume":1554,"transactions":9,"vwap":337},"2025-09-02",-2.29,3669600,{"date":1556,"open":300,"high":339,"low":348,"close":356,"change":146,"percent_change":1557,"volume":1558,"transactions":9,"vwap":356},"2025-08-29",-1.5,3266400,{"date":1560,"open":385,"high":339,"low":356,"close":385,"change":323,"percent_change":323,"volume":1561,"transactions":9,"vwap":385},"2025-08-28",2680400,{"date":1563,"open":356,"high":300,"low":347,"close":385,"change":586,"percent_change":735,"volume":1564,"transactions":9,"vwap":385},"2025-08-27",3434000,{"date":1566,"open":385,"high":339,"low":347,"close":322,"change":323,"percent_change":323,"volume":1567,"transactions":9,"vwap":322},"2025-08-26",2990200,{"date":1569,"open":301,"high":270,"low":322,"close":322,"change":283,"percent_change":1570,"volume":1571,"transactions":9,"vwap":322},"2025-08-25",-4.35,4090000,{"date":1573,"open":355,"high":268,"low":355,"close":270,"change":241,"percent_change":1574,"volume":1575,"transactions":9,"vwap":270},"2025-08-22",9.52,7240900,{"date":1577,"open":357,"high":385,"low":357,"close":355,"change":302,"percent_change":82,"volume":1578,"transactions":9,"vwap":355},"2025-08-21",5578800,{"date":1580,"open":348,"high":356,"low":357,"close":358,"change":365,"percent_change":1581,"volume":1582,"transactions":9,"vwap":358},"2025-08-20",-2.31,3859800,{"date":1584,"open":385,"high":339,"low":357,"close":348,"change":365,"percent_change":1585,"volume":1586,"transactions":9,"vwap":348},"2025-08-19",-2.26,6299400,{"date":1588,"open":356,"high":300,"low":347,"close":385,"change":21,"percent_change":440,"volume":1589,"transactions":9,"vwap":385},"2025-08-18",5506200,{"date":1591,"open":457,"high":339,"low":492,"close":356,"change":579,"percent_change":1592,"volume":1593,"transactions":9,"vwap":356},"2025-08-15",6.5,8101300,{"date":1595,"open":322,"high":339,"low":457,"close":464,"change":635,"percent_change":1596,"volume":1597,"transactions":9,"vwap":464},"2025-08-14",-3.91,13608200,{"date":1599,"open":456,"high":301,"low":456,"close":337,"change":72,"percent_change":1600,"volume":1601,"transactions":9,"vwap":337},"2025-08-13",5.79,22881900,{"date":1603,"open":358,"high":347,"low":479,"close":492,"change":635,"percent_change":1604,"volume":1605,"transactions":9,"vwap":492},"2025-08-12",-3.97,10628800,{"date":1607,"open":301,"high":270,"low":464,"close":355,"change":813,"percent_change":948,"volume":1608,"transactions":9,"vwap":355},"2025-08-11",8601600,{"date":1610,"open":279,"high":423,"low":347,"close":339,"change":252,"percent_change":1611,"volume":1612,"transactions":9,"vwap":339},"2025-08-08",7.14,10437200,{"date":1614,"open":281,"high":565,"low":357,"close":355,"change":122,"percent_change":1615,"volume":1616,"transactions":9,"vwap":355},"2025-08-07",-8.7,8317700,{"date":1618,"open":282,"high":282,"low":339,"close":270,"change":465,"percent_change":1619,"volume":1620,"transactions":9,"vwap":270},"2025-08-06",-2.82,4237400,{"date":1622,"open":270,"high":551,"low":301,"close":565,"change":210,"percent_change":1273,"volume":1623,"transactions":9,"vwap":565},"2025-08-05",4663000,{"date":1625,"open":300,"high":282,"low":347,"close":281,"change":493,"percent_change":962,"volume":1626,"transactions":9,"vwap":281},"2025-08-04",6460400,{"date":1628,"open":299,"high":565,"low":348,"close":385,"change":635,"percent_change":974,"volume":1629,"transactions":9,"vwap":385},"2025-08-01",7374500,{"date":1631,"open":649,"high":440,"low":301,"close":270,"change":864,"percent_change":1632,"volume":1633,"transactions":9,"vwap":270},"2025-07-31",-7.38,8662700,{"date":1635,"open":424,"high":248,"low":649,"close":578,"change":635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":578},"2025-07-30",-3.25,5667800,{"date":1639,"open":239,"high":658,"low":423,"close":422,"change":673,"percent_change":1640,"volume":1641,"transactions":9,"vwap":422},"2025-07-29",-6.1,8019000,{"date":1643,"open":424,"high":880,"low":422,"close":658,"change":1080,"percent_change":1644,"volume":1645,"transactions":9,"vwap":658},"2025-07-28",6.49,7765200,{"date":1647,"open":422,"high":271,"low":644,"close":422,"change":323,"percent_change":323,"volume":1648,"transactions":9,"vwap":422},"2025-07-25",4631900,{"date":1650,"open":672,"high":838,"low":260,"close":422,"change":415,"percent_change":1651,"volume":1652,"transactions":9,"vwap":422},"2025-07-24",-8.88,5970000,{"date":1654,"open":703,"high":839,"low":658,"close":880,"change":72,"percent_change":1655,"volume":1656,"transactions":9,"vwap":880},"2025-07-23",4.32,13445200,{"date":1658,"open":649,"high":239,"low":279,"close":261,"change":272,"percent_change":1659,"volume":1660,"transactions":9,"vwap":261},"2025-07-22",11.72,11632100,{"date":1662,"open":270,"high":440,"low":301,"close":279,"change":579,"percent_change":1663,"volume":1664,"transactions":9,"vwap":279},"2025-07-21",5.84,9766900,{"date":1666,"open":551,"high":551,"low":339,"close":299,"change":146,"percent_change":996,"volume":1667,"transactions":9,"vwap":299},"2025-07-18",4393100,{"date":1669,"open":423,"high":260,"low":301,"close":281,"change":673,"percent_change":1670,"volume":1671,"transactions":9,"vwap":281},"2025-07-17",-6.71,9992000,{"date":1673,"open":280,"high":261,"low":315,"close":578,"change":340,"percent_change":1409,"volume":1674,"transactions":9,"vwap":578},"2025-07-16",13460800,{"date":1676,"open":280,"high":440,"low":315,"close":551,"change":146,"percent_change":1677,"volume":1678,"transactions":9,"vwap":551},"2025-07-15",-1.37,6024600,{"date":1680,"open":279,"high":280,"low":565,"close":649,"change":302,"percent_change":1681,"volume":1682,"transactions":9,"vwap":649},"2025-07-14",-0.68,3710400,{"date":1684,"open":280,"high":423,"low":279,"close":280,"change":365,"percent_change":1685,"volume":1686,"transactions":9,"vwap":280},"2025-07-11",-2,4351000,{"date":1688,"open":423,"high":440,"low":279,"close":644,"change":21,"percent_change":339,"volume":1689,"transactions":9,"vwap":644},"2025-07-10",7701600,{"date":1691,"open":644,"high":644,"low":282,"close":290,"change":146,"percent_change":1692,"volume":1693,"transactions":9,"vwap":290},"2025-07-09",-1.33,5948400,{"date":1695,"open":644,"high":644,"low":279,"close":644,"change":210,"percent_change":1100,"volume":1696,"transactions":9,"vwap":644},"2025-07-08",3583900,{"date":1698,"open":433,"high":259,"low":551,"close":280,"change":1054,"percent_change":1699,"volume":1700,"transactions":9,"vwap":280},"2025-07-07",-8.12,7133100,{"date":1702,"open":279,"high":658,"low":279,"close":248,"change":292,"percent_change":1703,"volume":1704,"transactions":9,"vwap":248},"2025-07-03",7.38,13771500,{"date":1706,"open":356,"high":644,"low":347,"close":578,"change":1448,"percent_change":1707,"volume":1708,"transactions":9,"vwap":578},"2025-07-02",15.5,13280300,{"date":1710,"open":357,"high":356,"low":211,"close":347,"change":340,"percent_change":1711,"volume":1712,"transactions":9,"vwap":347},"2025-07-01",4.03,17740600,{"date":1714,"open":348,"high":385,"low":464,"close":456,"change":635,"percent_change":1310,"volume":1715,"transactions":9,"vwap":456},"2025-06-30",11693200,{"date":1717,"open":347,"high":339,"low":355,"close":347,"change":323,"percent_change":323,"volume":1718,"transactions":9,"vwap":347},"2025-06-27",13881500,{"date":1720,"open":211,"high":347,"low":479,"close":347,"change":72,"percent_change":1721,"volume":1722,"transactions":9,"vwap":347},"2025-06-26",5.74,12622000,{"date":1724,"open":500,"high":456,"low":482,"close":457,"change":21,"percent_change":672,"volume":1725,"transactions":9,"vwap":457},"2025-06-25",11870200,{"date":1727,"open":211,"high":457,"low":500,"close":211,"change":586,"percent_change":1728,"volume":1729,"transactions":9,"vwap":211},"2025-06-24",0.84,6404800,{"date":1731,"open":456,"high":358,"low":514,"close":479,"change":571,"percent_change":1732,"volume":1733,"transactions":9,"vwap":479},"2025-06-23",-6.3,8057100,{"date":1735,"open":385,"high":300,"low":464,"close":358,"change":465,"percent_change":1736,"volume":1737,"transactions":9,"vwap":358},"2025-06-20",-3.05,11572600,{"date":1739,"open":322,"high":300,"low":357,"close":356,"change":586,"percent_change":1740,"volume":1741,"transactions":9,"vwap":356},"2025-06-18",0.77,9815000,{"date":1743,"open":301,"high":270,"low":337,"close":348,"change":571,"percent_change":1744,"volume":1745,"transactions":9,"vwap":348},"2025-06-17",-5.8,9681000,{"date":1747,"open":479,"high":268,"low":514,"close":270,"change":780,"percent_change":1748,"volume":1749,"transactions":9,"vwap":270},"2025-06-16",15,16678600,{"date":1751,"open":489,"high":457,"low":491,"close":211,"change":21,"percent_change":880,"volume":1752,"transactions":9,"vwap":211},"2025-06-13",7314600,{"date":1754,"open":489,"high":500,"low":481,"close":500,"change":21,"percent_change":538,"volume":1755,"transactions":9,"vwap":500},"2025-06-12",6040400,{"date":1757,"open":211,"high":457,"low":491,"close":514,"change":323,"percent_change":323,"volume":1758,"transactions":9,"vwap":514},"2025-06-11",8736200,{"date":1760,"open":211,"high":337,"low":482,"close":514,"change":465,"percent_change":1761,"volume":1762,"transactions":9,"vwap":514},"2025-06-10",-3.33,11039600,{"date":1764,"open":489,"high":492,"low":808,"close":211,"change":493,"percent_change":970,"volume":1765,"transactions":9,"vwap":211},"2025-06-09",11233400,{"date":1767,"open":1768,"high":489,"low":1768,"close":482,"change":220,"percent_change":1769,"volume":1770,"transactions":9,"vwap":482},"2025-06-06",1.01,14,12923800,{"date":1772,"open":1768,"high":1773,"low":1774,"close":175,"change":365,"percent_change":1775,"volume":1776,"transactions":9,"vwap":175},"2025-06-05",1.04,0.99000001,-2.91,6233600,{"date":1778,"open":1779,"high":507,"low":1768,"close":112,"change":146,"percent_change":1780,"volume":1781,"transactions":9,"vwap":112},"2025-06-04",1.06,-1.9,4852400,{"date":1783,"open":1784,"high":808,"low":1785,"close":1786,"change":493,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-06-03",0.98000002,0.97000003,1.05,6.06,5637900,{"date":1790,"open":1784,"high":112,"low":1791,"close":1774,"change":210,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1774},"2025-06-02",0.95999998,3.13,5964300,{"date":1795,"open":112,"high":1773,"low":1791,"close":1791,"change":571,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1791},"2025-05-30",-7.69,11546200,{"date":1799,"open":481,"high":489,"low":112,"close":1773,"change":283,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1773},"2025-05-29",-5.45,10362400,{"date":1803,"open":1804,"high":482,"low":178,"close":507,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":507},"2025-05-28",0.91000003,0.19,20.88,24860700,{"date":1809,"open":1810,"high":1791,"low":1804,"close":1804,"change":302,"percent_change":1244,"volume":1811,"transactions":9,"vwap":1804},"2025-05-27",0.94,14516000,{"date":1813,"open":1814,"high":1791,"low":1804,"close":1814,"change":146,"percent_change":1248,"volume":1815,"transactions":9,"vwap":1814},"2025-05-23",0.92000002,7385700,{"date":1817,"open":1785,"high":175,"low":1804,"close":1810,"change":465,"percent_change":284,"volume":1818,"transactions":9,"vwap":1810},"2025-05-22",12092200,{"date":1820,"open":1768,"high":1821,"low":1785,"close":1784,"change":465,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1784},"2025-05-21",1.02,-3.92,8040700,{"date":1825,"open":1821,"high":1779,"low":1774,"close":1821,"change":323,"percent_change":323,"volume":1826,"transactions":9,"vwap":1821},"2025-05-20",5519700,{"date":1828,"open":112,"high":1779,"low":175,"close":1821,"change":302,"percent_change":1101,"volume":1829,"transactions":9,"vwap":1821},"2025-05-19",4190500,{"date":1831,"open":1786,"high":1779,"low":1832,"close":112,"change":365,"percent_change":1833,"volume":1834,"transactions":9,"vwap":112},"2025-05-16",0.94999999,-2.83,15386700,{"date":1836,"open":507,"high":507,"low":1773,"close":1779,"change":465,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1779},"2025-05-15",-3.64,10917200,{"date":1840,"open":489,"high":489,"low":507,"close":507,"change":635,"percent_change":1570,"volume":1841,"transactions":9,"vwap":507},"2025-05-14",7839800,{"date":1843,"open":481,"high":489,"low":507,"close":489,"change":340,"percent_change":1844,"volume":1845,"transactions":9,"vwap":489},"2025-05-13",4.55,8180800,{"date":1847,"open":522,"high":500,"low":1848,"close":507,"change":146,"percent_change":1849,"volume":1850,"transactions":9,"vwap":507},"2025-05-12",1.08,-1.79,13855500,{"date":1852,"open":479,"high":211,"low":808,"close":481,"change":571,"percent_change":948,"volume":1853,"transactions":9,"vwap":481},"2025-05-09",8608300,{"date":1855,"open":489,"high":464,"low":491,"close":211,"change":72,"percent_change":1856,"volume":1857,"transactions":9,"vwap":211},"2025-05-08",6.19,10360000,{"date":1859,"open":481,"high":491,"low":1848,"close":491,"change":210,"percent_change":1144,"volume":1860,"transactions":9,"vwap":491},"2025-05-07",6211300,{"date":1862,"open":507,"high":491,"low":1848,"close":507,"change":302,"percent_change":1863,"volume":1864,"transactions":9,"vwap":507},"2025-05-06",-0.9,6341900,{"date":1866,"open":491,"high":482,"low":808,"close":515,"change":146,"percent_change":1867,"volume":1868,"transactions":9,"vwap":515},"2025-05-05",-1.77,5261100,{"date":1870,"open":481,"high":514,"low":515,"close":491,"change":21,"percent_change":249,"volume":1871,"transactions":9,"vwap":491},"2025-05-02",5913200,{"date":1873,"open":481,"high":482,"low":808,"close":515,"change":323,"percent_change":323,"volume":1874,"transactions":9,"vwap":515},"2025-05-01",4092600,{"date":1876,"open":507,"high":481,"low":1779,"close":515,"change":323,"percent_change":323,"volume":1877,"transactions":9,"vwap":515},"2025-04-30",4609000,{"date":1879,"open":491,"high":482,"low":507,"close":515,"change":146,"percent_change":1867,"volume":1880,"transactions":9,"vwap":515},"2025-04-29",5459400,{"date":1882,"open":507,"high":489,"low":808,"close":491,"change":262,"percent_change":1883,"volume":1884,"transactions":9,"vwap":491},"2025-04-28",3.67,7844800,{"date":182,"open":482,"high":489,"low":27,"close":808,"change":635,"percent_change":1886,"volume":1887,"transactions":9,"vwap":808},-4.39,9759600]