[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPK":3,"homepage-market-summary":31,"stock-historical-OPK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OPK","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},"Opko Health Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","OPKO Health Inc is a diversified biotechnology company that operates pharmaceutical and diagnostic development programs. Its segments include pharmaceutical and diagnostics. The Pharmaceutical segment consists of its pharmaceutical operations in Chile, Mexico, Ireland, Israel, Spain, Ecuador, France, the United States, and its pharmaceutical research and development operations. The Diagnostics segment consists of clinical and genomics laboratory operations through BioReference and point-of-care operations. It generates the majority of its revenue from the Diagnostics segment.","2,275","Miami, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.39,1.42,1.43,1.375,1.46,-0.07,-4.79,2220619.803489,7875,1.3949,1.75,0.98000002,2907834.4066891395,53.2,7781,{"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":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2904525,1060151636.078974,-1.42,"2025-04-25",[183,184,192,202,211,218,227,235,241,248,257,267,275,283,290,296,304,310,315,324,333,340,347,354,361,369,376,382,389,394,401,408,413,420,427,435,442,450,457,465,471,477,482,489,495,503,510,518,527,534,542,549,558,567,575,580,586,593,596,600,605,609,613,617,620,624,628,632,636,640,643,647,650,653,657,661,665,669,672,676,680,685,689,692,695,698,702,705,710,713,717,720,726,731,734,738,742,747,754,759,764,769,773,777,781,785,788,792,796,799,803,806,811,814,818,822,825,828,831,835,839,843,847,850,854,857,861,864,867,871,875,878,882,885,889,892,896,900,904,907,910,913,916,919,923,926,930,934,937,940,944,947,951,955,958,961,965,968,972,975,979,982,985,988,992,996,999,1002,1006,1010,1013,1017,1020,1023,1026,1029,1032,1036,1040,1043,1048,1051,1054,1058,1062,1066,1070,1074,1078,1082,1086,1090,1093,1097,1100,1103,1106,1109,1113,1116,1119,1122,1125,1129,1133,1137,1140,1143,1146,1150,1154,1158,1162,1166,1169,1172,1175,1179,1182,1185,1188,1192,1195,1198,1201,1205,1209,1212,1215,1219,1223,1227,1230,1234,1238,1241,1244,1247,1251,1254,1258,1262,1266,1269,1272,1275,1278,1281,1284,1288,1292,1295,1299,1302,1305,1308,1311,1315,1318,1321,1325,1329,1332,1335,1339,1344,1347,1350,1353,1357,1360,1363,1366,1370,1373,1376,1379,1382,1386,1389,1393,1396,1399,1403,1406,1410,1414,1418,1421,1424,1428,1431,1435,1438,1442,1445,1448,1452,1457,1461,1464,1467,1470,1474,1477,1481,1484,1488,1491,1494,1498,1501,1504,1507,1510,1513,1516,1520,1523,1526,1529,1532,1535,1539,1543,1546,1549,1552,1555,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1599,1602,1606,1609,1613,1617,1620,1623,1626,1630,1633,1637,1640,1644,1648,1652,1656,1660,1664,1667,1670,1673,1676],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",1.59,-0.11,-7.01,2455444.183058,8149,1.4993,{"date":193,"open":194,"high":186,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",1.56,1.5401,1.57,0.01,0.64,1645120.307179,7209,1.5667,{"date":203,"open":204,"high":204,"low":205,"close":194,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",1.58,1.55,-0.01,-0.64,1398989.428148,5193,1.5595,{"date":212,"open":213,"high":213,"low":205,"close":196,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":201},"2026-10-01",1.61,-0.04,-2.48,2496136.433246,8495,{"date":219,"open":220,"high":221,"low":222,"close":213,"change":206,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",1.63,1.64,1.6,-0.62,2387534.223245,10091,1.6212,{"date":228,"open":229,"high":230,"low":213,"close":229,"change":206,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",1.62,1.635,-0.61,1727888.727006,9049,1.6247,{"date":236,"open":221,"high":237,"low":213,"close":220,"change":206,"percent_change":231,"volume":238,"transactions":239,"vwap":240},"2026-09-28",1.65,1608931.641899,6826,1.6286,{"date":242,"open":237,"high":243,"low":229,"close":221,"change":244,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",1.66,0,1531488.129468,6279,1.643,{"date":249,"open":250,"high":251,"low":229,"close":221,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",1.69,1.7,-0.06,-3.53,2695320.174434,9211,1.6472,{"date":258,"open":259,"high":260,"low":261,"close":251,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",1.71,1.74,1.68,-0.03,-1.73,1783770.95707,7520,1.706,{"date":268,"open":251,"high":26,"low":250,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",1.73,0.04,2.37,3477511.096772,8654,1.7206,{"date":276,"open":277,"high":250,"low":221,"close":250,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",1.67,0.02,1.2,1781177.931463,6459,1.6705,{"date":284,"open":229,"high":261,"low":213,"close":277,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",0.05,3.09,5344201.430288,7008,1.6578,{"date":291,"open":221,"high":237,"low":213,"close":229,"change":197,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",0.62,1710379.511028,8222,1.6277,{"date":297,"open":186,"high":298,"low":299,"close":213,"change":270,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",1.645,1.5821,2.55,2289302.188316,6828,1.618,{"date":305,"open":196,"high":186,"low":306,"close":196,"change":197,"percent_change":198,"volume":307,"transactions":308,"vwap":309},"2026-09-15",1.54,1422051.737483,5592,1.5619,{"date":311,"open":186,"high":222,"low":306,"close":194,"change":206,"percent_change":207,"volume":312,"transactions":313,"vwap":314},"2026-09-14",2147099.626071,8962,1.5576,{"date":316,"open":317,"high":204,"low":318,"close":196,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",1.49,1.47,0.08,5.37,5180777.160701,8385,1.5383,{"date":325,"open":326,"high":326,"low":327,"close":317,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",1.53,1.48,-0.05,-3.25,1449044.550584,9823,1.4911,{"date":334,"open":204,"high":335,"low":326,"close":306,"change":328,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",1.595,-3.14,1415817.303844,8275,1.5613,{"date":341,"open":342,"high":342,"low":195,"close":186,"change":328,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",1.625,-3.05,2575766.345515,8404,1.5718,{"date":348,"open":186,"high":237,"low":196,"close":221,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",0.03,1.86,2350122.250485,7927,1.6202,{"date":355,"open":259,"high":269,"low":186,"close":213,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",-0.08,-4.73,7548369.401903,13806,1.6284,{"date":362,"open":205,"high":363,"low":306,"close":250,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",1.715,0.17,11.18,7140681.748963,12759,1.6679,{"date":370,"open":318,"high":326,"low":318,"close":371,"change":285,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",1.52,3.4,3056003.211863,9259,1.4958,{"date":377,"open":327,"high":317,"low":378,"close":318,"change":206,"percent_change":379,"volume":380,"transactions":381,"vwap":318},"2026-08-31",1.455,-0.68,2362371.251279,7002,{"date":383,"open":317,"high":384,"low":20,"close":327,"change":146,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",1.5,-1.33,2415223.283275,10294,1.4788,{"date":390,"open":317,"high":326,"low":317,"close":384,"change":206,"percent_change":53,"volume":391,"transactions":392,"vwap":393},"2026-08-27",2711720.794732,7306,1.5123,{"date":395,"open":384,"high":371,"low":318,"close":396,"change":278,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-26",1.51,1.34,2890993.712924,10510,1.5012,{"date":402,"open":317,"high":396,"low":403,"close":317,"change":197,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",1.4717,0.68,2243327.730374,14143,1.4915,{"date":409,"open":317,"high":396,"low":318,"close":327,"change":244,"percent_change":244,"volume":410,"transactions":411,"vwap":412},"2026-08-24",1919927.696795,8715,1.4852,{"date":414,"open":318,"high":415,"low":378,"close":327,"change":278,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-21",1.5197,1.37,2659811.295811,7978,1.4908,{"date":421,"open":422,"high":423,"low":17,"close":20,"change":244,"percent_change":244,"volume":424,"transactions":425,"vwap":426},"2026-08-20",1.44,1.475,2540338.673855,8057,1.4516,{"date":428,"open":416,"high":327,"low":429,"close":20,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-19",1.36,0.1,7.35,3362719.251858,12369,1.4343,{"date":436,"open":437,"high":16,"low":438,"close":429,"change":244,"percent_change":244,"volume":439,"transactions":440,"vwap":441},"2026-08-18",1.38,1.355,1602078.964679,10177,1.368,{"date":443,"open":444,"high":437,"low":445,"close":429,"change":146,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-17",1.35,1.32,-1.45,3043560.772038,8400,1.3547,{"date":451,"open":16,"high":452,"low":445,"close":437,"change":146,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-14",1.4,-1.43,3280289.084062,9339,1.3596,{"date":458,"open":459,"high":460,"low":16,"close":452,"change":197,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-13",1.41,1.425,0.72,1613909.825339,8102,1.4003,{"date":466,"open":16,"high":467,"low":437,"close":16,"change":244,"percent_change":244,"volume":468,"transactions":469,"vwap":470},"2026-08-12",1.4068,1829117.37323,9508,1.3932,{"date":472,"open":16,"high":473,"low":416,"close":16,"change":244,"percent_change":244,"volume":474,"transactions":475,"vwap":476},"2026-08-11",1.4087,1835228.895081,8597,1.3889,{"date":478,"open":429,"high":452,"low":429,"close":16,"change":278,"percent_change":20,"volume":479,"transactions":480,"vwap":481},"2026-08-10",2559257.304231,10445,1.3829,{"date":483,"open":445,"high":484,"low":445,"close":416,"change":285,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-07",1.405,3.79,2679478.527406,11892,1.3741,{"date":490,"open":444,"high":437,"low":445,"close":445,"change":262,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-06",-2.22,2557749.322135,11741,1.3364,{"date":496,"open":497,"high":429,"low":498,"close":444,"change":270,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-05",1.31,1.2923,3.05,2677293.163493,13412,1.3305,{"date":504,"open":445,"high":505,"low":506,"close":497,"change":244,"percent_change":244,"volume":507,"transactions":508,"vwap":509},"2026-08-04",1.345,1.28,3707259.285751,16498,1.3126,{"date":511,"open":512,"high":416,"low":513,"close":497,"change":206,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-03",1.3,1.295,-0.76,4621574.704831,15465,1.3272,{"date":519,"open":520,"high":444,"low":521,"close":445,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-31",1.33,1.305,-0.015,-1.12,2826231.606191,13622,1.3275,{"date":528,"open":429,"high":437,"low":497,"close":529,"change":262,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-30",1.335,-2.2,3194228.688778,10721,1.3441,{"date":535,"open":237,"high":237,"low":429,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-29",1.365,-0.285,-17.27,9185467.539869,21754,1.4626,{"date":543,"open":437,"high":269,"low":416,"close":237,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-28",0.41,33.06,34437235.238461,62816,1.6044,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":278,"percent_change":221,"volume":555,"transactions":556,"vwap":557},"2026-07-27",1.23,1.25,1.21,1.24,3379451.074546,11557,1.2821,{"date":559,"open":560,"high":551,"low":561,"close":562,"change":285,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-24",1.19,1.18,1.22,4.27,2548732.528949,8599,1.2107,{"date":568,"open":569,"high":279,"low":570,"close":569,"change":206,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-23",1.17,1.165,-0.85,2957903.314396,10641,1.179,{"date":576,"open":562,"high":551,"low":569,"close":561,"change":262,"percent_change":215,"volume":577,"transactions":578,"vwap":579},"2026-07-22",3591210.130942,11142,1.192,{"date":581,"open":279,"high":552,"low":560,"close":553,"change":197,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-21",0.83,2167478.213533,10224,1.2143,{"date":587,"open":279,"high":588,"low":560,"close":279,"change":197,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-20",1.225,0.84,2734417.326609,11935,1.2013,{"date":594,"open":560,"high":562,"low":561,"close":560,"change":244,"percent_change":244,"volume":595,"transactions":9,"vwap":560},"2026-07-17",1753100,{"date":597,"open":279,"high":562,"low":561,"close":560,"change":206,"percent_change":598,"volume":599,"transactions":9,"vwap":560},"2026-07-16",-0.83,3723400,{"date":601,"open":562,"high":602,"low":279,"close":279,"change":146,"percent_change":603,"volume":604,"transactions":9,"vwap":279},"2026-07-15",1.26,-1.64,1789600,{"date":606,"open":562,"high":554,"low":560,"close":562,"change":206,"percent_change":607,"volume":608,"transactions":9,"vwap":562},"2026-07-14",-0.81,3137000,{"date":610,"open":444,"high":444,"low":562,"close":551,"change":122,"percent_change":611,"volume":612,"transactions":9,"vwap":551},"2026-07-13",-8.89,5062400,{"date":614,"open":16,"high":459,"low":444,"close":444,"change":214,"percent_change":615,"volume":616,"transactions":9,"vwap":444},"2026-07-10",-2.88,2060900,{"date":618,"open":459,"high":18,"low":416,"close":16,"change":146,"percent_change":180,"volume":619,"transactions":9,"vwap":16},"2026-07-09",2855300,{"date":621,"open":327,"high":317,"low":459,"close":459,"change":356,"percent_change":622,"volume":623,"transactions":9,"vwap":459},"2026-07-08",-5.37,2062800,{"date":625,"open":317,"high":396,"low":20,"close":317,"change":206,"percent_change":626,"volume":627,"transactions":9,"vwap":317},"2026-07-07",-0.67,2129100,{"date":629,"open":326,"high":205,"low":384,"close":384,"change":146,"percent_change":630,"volume":631,"transactions":9,"vwap":384},"2026-07-06",-1.32,1956300,{"date":633,"open":326,"high":196,"low":396,"close":371,"change":206,"percent_change":634,"volume":635,"transactions":9,"vwap":371},"2026-07-02",-0.65,2155700,{"date":637,"open":396,"high":306,"low":317,"close":326,"change":349,"percent_change":638,"volume":639,"transactions":9,"vwap":326},"2026-07-01",2,2932500,{"date":641,"open":396,"high":326,"low":327,"close":384,"change":206,"percent_change":53,"volume":642,"transactions":9,"vwap":384},"2026-06-30",2328600,{"date":644,"open":306,"high":205,"low":317,"close":396,"change":146,"percent_change":645,"volume":646,"transactions":9,"vwap":396},"2026-06-29",-1.31,5806300,{"date":648,"open":306,"high":213,"low":384,"close":326,"change":278,"percent_change":445,"volume":649,"transactions":9,"vwap":326},"2026-06-26",8415300,{"date":651,"open":384,"high":306,"low":317,"close":396,"change":278,"percent_change":397,"volume":652,"transactions":9,"vwap":396},"2026-06-25",1890900,{"date":654,"open":20,"high":371,"low":20,"close":317,"change":349,"percent_change":655,"volume":656,"transactions":9,"vwap":317},"2026-06-24",2.05,2371200,{"date":658,"open":17,"high":317,"low":459,"close":20,"change":349,"percent_change":659,"volume":660,"transactions":9,"vwap":20},"2026-06-23",2.1,2843000,{"date":662,"open":17,"high":318,"low":429,"close":18,"change":197,"percent_change":663,"volume":664,"transactions":9,"vwap":18},"2026-06-22",0.7,3786700,{"date":666,"open":18,"high":20,"low":459,"close":17,"change":197,"percent_change":667,"volume":668,"transactions":9,"vwap":17},"2026-06-18",0.71,5231800,{"date":670,"open":16,"high":17,"low":16,"close":459,"change":278,"percent_change":422,"volume":671,"transactions":9,"vwap":459},"2026-06-17",2053200,{"date":673,"open":459,"high":17,"low":437,"close":16,"change":206,"percent_change":674,"volume":675,"transactions":9,"vwap":16},"2026-06-16",-0.71,1972200,{"date":677,"open":18,"high":422,"low":429,"close":452,"change":146,"percent_change":678,"volume":679,"transactions":9,"vwap":452},"2026-06-15",-1.41,2596500,{"date":681,"open":682,"high":327,"low":17,"close":17,"change":262,"percent_change":683,"volume":684,"transactions":9,"vwap":17},"2026-06-12",1.45,-2.07,1759200,{"date":686,"open":422,"high":20,"low":459,"close":682,"change":197,"percent_change":687,"volume":688,"transactions":9,"vwap":682},"2026-06-11",0.69,2062000,{"date":690,"open":422,"high":318,"low":18,"close":422,"change":244,"percent_change":244,"volume":691,"transactions":9,"vwap":422},"2026-06-10",2217000,{"date":693,"open":18,"high":20,"low":452,"close":422,"change":197,"percent_change":663,"volume":694,"transactions":9,"vwap":422},"2026-06-09",2000900,{"date":696,"open":682,"high":318,"low":17,"close":18,"change":206,"percent_change":168,"volume":697,"transactions":9,"vwap":18},"2026-06-08",1938100,{"date":699,"open":318,"high":205,"low":18,"close":422,"change":146,"percent_change":700,"volume":701,"transactions":9,"vwap":422},"2026-06-05",-1.37,3947700,{"date":703,"open":318,"high":327,"low":459,"close":20,"change":244,"percent_change":244,"volume":704,"transactions":9,"vwap":20},"2026-06-04",2625400,{"date":706,"open":16,"high":318,"low":416,"close":20,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":20},"2026-06-03",0.06,4.29,4752600,{"date":711,"open":437,"high":18,"low":416,"close":452,"change":244,"percent_change":244,"volume":712,"transactions":9,"vwap":452},"2026-06-02",3435600,{"date":714,"open":18,"high":682,"low":416,"close":452,"change":252,"percent_change":715,"volume":716,"transactions":9,"vwap":452},"2026-06-01",-4.11,3337200,{"date":718,"open":422,"high":384,"low":422,"close":20,"change":349,"percent_change":659,"volume":719,"transactions":9,"vwap":20},"2026-05-29",2888200,{"date":721,"open":722,"high":682,"low":722,"close":18,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":18},"2026-05-28",1.29,0.13,10,5425500,{"date":727,"open":722,"high":497,"low":728,"close":512,"change":197,"percent_change":729,"volume":730,"transactions":9,"vwap":512},"2026-05-27",1.27,0.78,2169300,{"date":732,"open":728,"high":512,"low":602,"close":722,"change":278,"percent_change":196,"volume":733,"transactions":9,"vwap":722},"2026-05-26",2466800,{"date":735,"open":728,"high":512,"low":554,"close":728,"change":206,"percent_change":736,"volume":737,"transactions":9,"vwap":728},"2026-05-22",-0.78,3157300,{"date":739,"open":554,"high":512,"low":562,"close":506,"change":285,"percent_change":740,"volume":741,"transactions":9,"vwap":506},"2026-05-21",4.07,3323600,{"date":743,"open":744,"high":554,"low":744,"close":551,"change":319,"percent_change":745,"volume":746,"transactions":9,"vwap":551},"2026-05-20",1.14,6.96,2881200,{"date":748,"open":744,"high":749,"low":750,"close":751,"change":278,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-05-19",1.16,1.13,1.15,1.77,2458000,{"date":755,"open":756,"high":751,"low":756,"close":750,"change":349,"percent_change":757,"volume":758,"transactions":9,"vwap":750},"2026-05-18",1.09,2.73,2581400,{"date":760,"open":761,"high":750,"low":761,"close":762,"change":244,"percent_change":244,"volume":763,"transactions":9,"vwap":762},"2026-05-15",1.08,1.1,2667200,{"date":765,"open":762,"high":766,"low":761,"close":762,"change":206,"percent_change":767,"volume":768,"transactions":9,"vwap":762},"2026-05-14",1.11,-0.9,2059000,{"date":770,"open":762,"high":771,"low":762,"close":766,"change":197,"percent_change":89,"volume":772,"transactions":9,"vwap":766},"2026-05-13",1.12,1729800,{"date":774,"open":771,"high":750,"low":762,"close":762,"change":146,"percent_change":775,"volume":776,"transactions":9,"vwap":762},"2026-05-12",-1.79,1922300,{"date":778,"open":750,"high":744,"low":766,"close":771,"change":146,"percent_change":779,"volume":780,"transactions":9,"vwap":771},"2026-05-11",-1.75,1625900,{"date":782,"open":771,"high":751,"low":771,"close":744,"change":278,"percent_change":783,"volume":784,"transactions":9,"vwap":744},"2026-05-08",1.79,1942100,{"date":786,"open":750,"high":744,"low":771,"close":771,"change":244,"percent_change":244,"volume":787,"transactions":9,"vwap":771},"2026-05-07",2027600,{"date":789,"open":744,"high":744,"low":771,"close":771,"change":206,"percent_change":790,"volume":791,"transactions":9,"vwap":771},"2026-05-06",-0.88,1711200,{"date":793,"open":766,"high":750,"low":766,"close":750,"change":278,"percent_change":794,"volume":795,"transactions":9,"vwap":750},"2026-05-05",1.8,1757700,{"date":797,"open":756,"high":750,"low":756,"close":766,"change":197,"percent_change":89,"volume":798,"transactions":9,"vwap":766},"2026-05-04",2411300,{"date":800,"open":750,"high":744,"low":762,"close":762,"change":262,"percent_change":801,"volume":802,"transactions":9,"vwap":762},"2026-05-01",-2.65,1962800,{"date":804,"open":762,"high":750,"low":762,"close":750,"change":278,"percent_change":794,"volume":805,"transactions":9,"vwap":750},"2026-04-30",2634600,{"date":807,"open":569,"high":560,"low":27,"close":766,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":766},"2026-04-29",-0.1,-8.26,10115700,{"date":812,"open":279,"high":562,"low":279,"close":553,"change":197,"percent_change":582,"volume":813,"transactions":9,"vwap":553},"2026-04-28",1523400,{"date":815,"open":279,"high":562,"low":279,"close":279,"change":262,"percent_change":816,"volume":817,"transactions":9,"vwap":279},"2026-04-27",-2.44,1368700,{"date":819,"open":562,"high":552,"low":553,"close":551,"change":197,"percent_change":820,"volume":821,"transactions":9,"vwap":551},"2026-04-24",0.82,1818200,{"date":823,"open":551,"high":602,"low":562,"close":562,"change":206,"percent_change":607,"volume":824,"transactions":9,"vwap":562},"2026-04-23",1516400,{"date":826,"open":562,"high":602,"low":562,"close":551,"change":197,"percent_change":820,"volume":827,"transactions":9,"vwap":551},"2026-04-22",1637900,{"date":829,"open":551,"high":552,"low":553,"close":562,"change":244,"percent_change":244,"volume":830,"transactions":9,"vwap":562},"2026-04-21",1499800,{"date":832,"open":562,"high":551,"low":279,"close":562,"change":146,"percent_change":833,"volume":834,"transactions":9,"vwap":562},"2026-04-20",-1.61,1399000,{"date":836,"open":551,"high":552,"low":553,"close":554,"change":349,"percent_change":837,"volume":838,"transactions":9,"vwap":554},"2026-04-17",2.48,1604800,{"date":840,"open":569,"high":562,"low":749,"close":553,"change":349,"percent_change":841,"volume":842,"transactions":9,"vwap":553},"2026-04-16",2.54,4433900,{"date":844,"open":749,"high":560,"low":749,"close":561,"change":197,"percent_change":845,"volume":846,"transactions":9,"vwap":561},"2026-04-15",0.85,1101800,{"date":848,"open":569,"high":560,"low":569,"close":569,"change":244,"percent_change":244,"volume":849,"transactions":9,"vwap":569},"2026-04-14",1593500,{"date":851,"open":749,"high":561,"low":744,"close":569,"change":197,"percent_change":852,"volume":853,"transactions":9,"vwap":569},"2026-04-13",0.86,2776100,{"date":855,"open":569,"high":569,"low":744,"close":749,"change":206,"percent_change":571,"volume":856,"transactions":9,"vwap":749},"2026-04-10",1479800,{"date":858,"open":569,"high":279,"low":569,"close":569,"change":146,"percent_change":859,"volume":860,"transactions":9,"vwap":569},"2026-04-09",-1.68,1440600,{"date":862,"open":279,"high":562,"low":560,"close":560,"change":278,"percent_change":259,"volume":863,"transactions":9,"vwap":560},"2026-04-08",2917000,{"date":865,"open":569,"high":560,"low":749,"close":569,"change":206,"percent_change":571,"volume":866,"transactions":9,"vwap":569},"2026-04-07",1926800,{"date":868,"open":750,"high":279,"low":750,"close":561,"change":270,"percent_change":869,"volume":870,"transactions":9,"vwap":561},"2026-04-06",3.51,2715700,{"date":872,"open":771,"high":751,"low":766,"close":744,"change":197,"percent_change":873,"volume":874,"transactions":9,"vwap":744},"2026-04-02",0.88,1157700,{"date":876,"open":749,"high":749,"low":750,"close":750,"change":206,"percent_change":790,"volume":877,"transactions":9,"vwap":750},"2026-04-01",1615200,{"date":879,"open":766,"high":751,"low":766,"close":744,"change":270,"percent_change":880,"volume":881,"transactions":9,"vwap":744},"2026-03-31",3.64,2573500,{"date":883,"open":750,"high":750,"low":762,"close":762,"change":146,"percent_change":775,"volume":884,"transactions":9,"vwap":762},"2026-03-30",2681500,{"date":886,"open":751,"high":561,"low":771,"close":771,"change":328,"percent_change":887,"volume":888,"transactions":9,"vwap":771},"2026-03-27",-4.27,3472900,{"date":890,"open":561,"high":560,"low":751,"close":569,"change":146,"percent_change":859,"volume":891,"transactions":9,"vwap":569},"2026-03-26",2617600,{"date":893,"open":744,"high":279,"low":744,"close":560,"change":707,"percent_change":894,"volume":895,"transactions":9,"vwap":560},"2026-03-25",5.31,3426600,{"date":897,"open":744,"high":749,"low":771,"close":750,"change":146,"percent_change":898,"volume":899,"transactions":9,"vwap":750},"2026-03-24",-1.74,3527500,{"date":901,"open":771,"high":749,"low":766,"close":751,"change":349,"percent_change":902,"volume":903,"transactions":9,"vwap":751},"2026-03-23",2.68,4482200,{"date":905,"open":749,"high":561,"low":762,"close":771,"change":328,"percent_change":887,"volume":906,"transactions":9,"vwap":771},"2026-03-20",4522000,{"date":908,"open":749,"high":561,"low":751,"close":569,"change":244,"percent_change":244,"volume":909,"transactions":9,"vwap":569},"2026-03-19",2775300,{"date":911,"open":560,"high":553,"low":569,"close":569,"change":146,"percent_change":859,"volume":912,"transactions":9,"vwap":569},"2026-03-18",2801000,{"date":914,"open":279,"high":553,"low":560,"close":560,"change":244,"percent_change":244,"volume":915,"transactions":9,"vwap":560},"2026-03-17",1826300,{"date":917,"open":279,"high":562,"low":561,"close":560,"change":244,"percent_change":244,"volume":918,"transactions":9,"vwap":560},"2026-03-16",2357300,{"date":920,"open":749,"high":279,"low":749,"close":560,"change":349,"percent_change":921,"volume":922,"transactions":9,"vwap":560},"2026-03-13",2.59,2272400,{"date":924,"open":744,"high":561,"low":744,"close":749,"change":244,"percent_change":244,"volume":925,"transactions":9,"vwap":749},"2026-03-12",2834200,{"date":927,"open":569,"high":560,"low":749,"close":749,"change":262,"percent_change":928,"volume":929,"transactions":9,"vwap":749},"2026-03-11",-2.52,1683400,{"date":931,"open":279,"high":562,"low":561,"close":560,"change":146,"percent_change":932,"volume":933,"transactions":9,"vwap":560},"2026-03-10",-1.65,1727000,{"date":935,"open":751,"high":562,"low":751,"close":553,"change":349,"percent_change":841,"volume":936,"transactions":9,"vwap":553},"2026-03-09",2052000,{"date":938,"open":749,"high":560,"low":751,"close":561,"change":197,"percent_change":845,"volume":939,"transactions":9,"vwap":561},"2026-03-06",2567800,{"date":941,"open":560,"high":553,"low":749,"close":569,"change":262,"percent_change":942,"volume":943,"transactions":9,"vwap":569},"2026-03-05",-2.5,2405800,{"date":945,"open":553,"high":562,"low":560,"close":279,"change":197,"percent_change":589,"volume":946,"transactions":9,"vwap":279},"2026-03-04",1430800,{"date":948,"open":553,"high":562,"low":749,"close":560,"change":328,"percent_change":949,"volume":950,"transactions":9,"vwap":560},"2026-03-03",-4.03,3361600,{"date":952,"open":560,"high":552,"low":561,"close":554,"change":270,"percent_change":953,"volume":954,"transactions":9,"vwap":554},"2026-03-02",3.33,2650800,{"date":956,"open":560,"high":602,"low":560,"close":279,"change":244,"percent_change":244,"volume":957,"transactions":9,"vwap":279},"2026-02-27",3826700,{"date":959,"open":560,"high":279,"low":749,"close":279,"change":278,"percent_change":250,"volume":960,"transactions":9,"vwap":279},"2026-02-26",2144100,{"date":962,"open":751,"high":279,"low":744,"close":561,"change":349,"percent_change":963,"volume":964,"transactions":9,"vwap":561},"2026-02-25",2.61,2452500,{"date":966,"open":751,"high":749,"low":750,"close":751,"change":244,"percent_change":244,"volume":967,"transactions":9,"vwap":751},"2026-02-24",2280600,{"date":969,"open":560,"high":553,"low":751,"close":751,"change":328,"percent_change":970,"volume":971,"transactions":9,"vwap":751},"2026-02-23",-4.17,2133700,{"date":973,"open":279,"high":562,"low":560,"close":279,"change":206,"percent_change":598,"volume":974,"transactions":9,"vwap":279},"2026-02-20",1308300,{"date":976,"open":553,"high":553,"low":560,"close":553,"change":206,"percent_change":977,"volume":978,"transactions":9,"vwap":553},"2026-02-19",-0.82,1326600,{"date":980,"open":553,"high":551,"low":279,"close":562,"change":244,"percent_change":244,"volume":981,"transactions":9,"vwap":562},"2026-02-18",1489400,{"date":983,"open":551,"high":554,"low":553,"close":562,"change":206,"percent_change":607,"volume":984,"transactions":9,"vwap":562},"2026-02-17",1307500,{"date":986,"open":562,"high":728,"low":553,"close":551,"change":278,"percent_change":237,"volume":987,"transactions":9,"vwap":551},"2026-02-13",2144300,{"date":989,"open":552,"high":552,"low":279,"close":553,"change":214,"percent_change":990,"volume":991,"transactions":9,"vwap":553},"2026-02-12",-3.2,2174700,{"date":993,"open":554,"high":552,"low":562,"close":552,"change":349,"percent_change":994,"volume":995,"transactions":9,"vwap":552},"2026-02-11",2.46,1567400,{"date":997,"open":562,"high":552,"low":553,"close":562,"change":244,"percent_change":244,"volume":998,"transactions":9,"vwap":562},"2026-02-10",1443100,{"date":1000,"open":554,"high":552,"low":553,"close":562,"change":146,"percent_change":833,"volume":1001,"transactions":9,"vwap":562},"2026-02-09",2096100,{"date":1003,"open":554,"high":552,"low":551,"close":554,"change":197,"percent_change":1004,"volume":1005,"transactions":9,"vwap":554},"2026-02-06",0.81,3384700,{"date":1007,"open":552,"high":602,"low":551,"close":551,"change":146,"percent_change":1008,"volume":1009,"transactions":9,"vwap":551},"2026-02-05",-1.6,4180400,{"date":1011,"open":728,"high":506,"low":552,"close":552,"change":206,"percent_change":82,"volume":1012,"transactions":9,"vwap":552},"2026-02-04",3345000,{"date":1014,"open":728,"high":512,"low":552,"close":602,"change":146,"percent_change":1015,"volume":1016,"transactions":9,"vwap":602},"2026-02-03",-1.56,2058300,{"date":1018,"open":552,"high":497,"low":552,"close":506,"change":278,"percent_change":186,"volume":1019,"transactions":9,"vwap":506},"2026-02-02",6599200,{"date":1021,"open":552,"high":728,"low":554,"close":602,"change":206,"percent_change":82,"volume":1022,"transactions":9,"vwap":602},"2026-01-30",4149800,{"date":1024,"open":728,"high":722,"low":554,"close":728,"change":206,"percent_change":736,"volume":1025,"transactions":9,"vwap":728},"2026-01-29",3713100,{"date":1027,"open":722,"high":445,"low":602,"close":506,"change":206,"percent_change":736,"volume":1028,"transactions":9,"vwap":506},"2026-01-28",4527200,{"date":1030,"open":512,"high":497,"low":728,"close":722,"change":206,"percent_change":96,"volume":1031,"transactions":9,"vwap":722},"2026-01-27",1613500,{"date":1033,"open":497,"high":520,"low":506,"close":512,"change":146,"percent_change":1034,"volume":1035,"transactions":9,"vwap":512},"2026-01-26",-1.52,6255700,{"date":1037,"open":429,"high":416,"low":497,"close":445,"change":214,"percent_change":1038,"volume":1039,"transactions":9,"vwap":445},"2026-01-23",-2.94,966000,{"date":1041,"open":16,"high":18,"low":429,"close":429,"change":146,"percent_change":446,"volume":1042,"transactions":9,"vwap":429},"2026-01-22",3018700,{"date":1044,"open":722,"high":437,"low":728,"close":437,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":437},"2026-01-21",0.09,6.98,6683100,{"date":1049,"open":602,"high":445,"low":552,"close":722,"change":197,"percent_change":729,"volume":1050,"transactions":9,"vwap":722},"2026-01-20",3705400,{"date":1052,"open":506,"high":512,"low":728,"close":506,"change":244,"percent_change":244,"volume":1053,"transactions":9,"vwap":506},"2026-01-16",2374000,{"date":1055,"open":512,"high":497,"low":728,"close":506,"change":146,"percent_change":1056,"volume":1057,"transactions":9,"vwap":506},"2026-01-15",-1.54,1698800,{"date":1059,"open":444,"high":444,"low":728,"close":512,"change":214,"percent_change":1060,"volume":1061,"transactions":9,"vwap":512},"2026-01-14",-2.99,2756900,{"date":1063,"open":445,"high":397,"low":497,"close":397,"change":197,"percent_change":1064,"volume":1065,"transactions":9,"vwap":397},"2026-01-13",0.75,4237700,{"date":1067,"open":429,"high":429,"low":497,"close":520,"change":262,"percent_change":1068,"volume":1069,"transactions":9,"vwap":520},"2026-01-12",-2.21,1969800,{"date":1071,"open":416,"high":416,"low":397,"close":429,"change":206,"percent_change":1072,"volume":1073,"transactions":9,"vwap":429},"2026-01-09",-0.73,2493100,{"date":1075,"open":444,"high":437,"low":397,"close":416,"change":197,"percent_change":1076,"volume":1077,"transactions":9,"vwap":416},"2026-01-08",0.74,2432200,{"date":1079,"open":520,"high":416,"low":497,"close":429,"change":270,"percent_change":1080,"volume":1081,"transactions":9,"vwap":429},"2026-01-07",3.03,3140200,{"date":1083,"open":728,"high":520,"low":728,"close":445,"change":270,"percent_change":1084,"volume":1085,"transactions":9,"vwap":445},"2026-01-06",3.12,2756100,{"date":1087,"open":728,"high":722,"low":554,"close":506,"change":197,"percent_change":1088,"volume":1089,"transactions":9,"vwap":506},"2026-01-05",0.79,5223300,{"date":1091,"open":602,"high":520,"low":552,"close":728,"change":197,"percent_change":1088,"volume":1092,"transactions":9,"vwap":728},"2026-01-02",4736300,{"date":1094,"open":722,"high":512,"low":552,"close":602,"change":214,"percent_change":1095,"volume":1096,"transactions":9,"vwap":602},"2025-12-31",-3.08,4948900,{"date":1098,"open":722,"high":497,"low":602,"close":512,"change":197,"percent_change":729,"volume":1099,"transactions":9,"vwap":512},"2025-12-30",6985700,{"date":1101,"open":506,"high":397,"low":602,"close":722,"change":244,"percent_change":244,"volume":1102,"transactions":9,"vwap":722},"2025-12-29",5647600,{"date":1104,"open":512,"high":512,"low":728,"close":722,"change":206,"percent_change":96,"volume":1105,"transactions":9,"vwap":722},"2025-12-26",2297000,{"date":1107,"open":512,"high":445,"low":722,"close":512,"change":206,"percent_change":514,"volume":1108,"transactions":9,"vwap":512},"2025-12-24",1870700,{"date":1110,"open":445,"high":520,"low":512,"close":497,"change":146,"percent_change":1111,"volume":1112,"transactions":9,"vwap":497},"2025-12-23",-1.5,2295400,{"date":1114,"open":512,"high":416,"low":722,"close":520,"change":278,"percent_change":326,"volume":1115,"transactions":9,"vwap":520},"2025-12-22",3758100,{"date":1117,"open":512,"high":520,"low":512,"close":497,"change":244,"percent_change":244,"volume":1118,"transactions":9,"vwap":497},"2025-12-19",5716500,{"date":1120,"open":445,"high":445,"low":512,"close":497,"change":244,"percent_change":244,"volume":1121,"transactions":9,"vwap":497},"2025-12-18",3227600,{"date":1123,"open":497,"high":520,"low":512,"close":497,"change":244,"percent_change":244,"volume":1124,"transactions":9,"vwap":497},"2025-12-17",3519600,{"date":1126,"open":429,"high":437,"low":512,"close":497,"change":214,"percent_change":1127,"volume":1128,"transactions":9,"vwap":497},"2025-12-16",-2.96,6577500,{"date":1130,"open":437,"high":16,"low":397,"close":444,"change":262,"percent_change":1131,"volume":1132,"transactions":9,"vwap":444},"2025-12-15",-2.17,5302500,{"date":1134,"open":16,"high":17,"low":444,"close":437,"change":206,"percent_change":1135,"volume":1136,"transactions":9,"vwap":437},"2025-12-12",-0.72,2784500,{"date":1138,"open":437,"high":16,"low":429,"close":16,"change":278,"percent_change":20,"volume":1139,"transactions":9,"vwap":16},"2025-12-11",2444700,{"date":1141,"open":429,"high":16,"low":520,"close":416,"change":197,"percent_change":1076,"volume":1142,"transactions":9,"vwap":416},"2025-12-10",2912900,{"date":1144,"open":497,"high":437,"low":512,"close":429,"change":270,"percent_change":1080,"volume":1145,"transactions":9,"vwap":429},"2025-12-09",3562100,{"date":1147,"open":397,"high":444,"low":506,"close":445,"change":146,"percent_change":1148,"volume":1149,"transactions":9,"vwap":445},"2025-12-08",-1.49,5113500,{"date":1151,"open":520,"high":429,"low":520,"close":397,"change":206,"percent_change":1152,"volume":1153,"transactions":9,"vwap":397},"2025-12-05",-0.74,1394500,{"date":1155,"open":429,"high":416,"low":520,"close":444,"change":146,"percent_change":1156,"volume":1157,"transactions":9,"vwap":444},"2025-12-04",-1.46,1281800,{"date":1159,"open":520,"high":416,"low":445,"close":416,"change":270,"percent_change":1160,"volume":1161,"transactions":9,"vwap":416},"2025-12-03",3.01,2986000,{"date":1163,"open":497,"high":429,"low":512,"close":520,"change":197,"percent_change":1164,"volume":1165,"transactions":9,"vwap":520},"2025-12-02",0.76,2730000,{"date":1167,"open":397,"high":444,"low":512,"close":445,"change":214,"percent_change":1038,"volume":1168,"transactions":9,"vwap":445},"2025-12-01",2744800,{"date":1170,"open":444,"high":429,"low":520,"close":429,"change":278,"percent_change":317,"volume":1171,"transactions":9,"vwap":429},"2025-11-28",1115700,{"date":1173,"open":520,"high":429,"low":520,"close":397,"change":206,"percent_change":1152,"volume":1174,"transactions":9,"vwap":397},"2025-11-26",1518300,{"date":1176,"open":512,"high":429,"low":512,"close":444,"change":285,"percent_change":1177,"volume":1178,"transactions":9,"vwap":444},"2025-11-25",3.85,2716400,{"date":1180,"open":445,"high":397,"low":722,"close":512,"change":146,"percent_change":1034,"volume":1181,"transactions":9,"vwap":512},"2025-11-24",5267000,{"date":1183,"open":512,"high":397,"low":722,"close":445,"change":278,"percent_change":306,"volume":1184,"transactions":9,"vwap":445},"2025-11-21",3299700,{"date":1186,"open":445,"high":444,"low":722,"close":512,"change":206,"percent_change":514,"volume":1187,"transactions":9,"vwap":512},"2025-11-20",3798200,{"date":1189,"open":722,"high":520,"low":506,"close":497,"change":349,"percent_change":1190,"volume":1191,"transactions":9,"vwap":497},"2025-11-19",2.34,2521000,{"date":1193,"open":552,"high":722,"low":554,"close":506,"change":197,"percent_change":1088,"volume":1194,"transactions":9,"vwap":506},"2025-11-18",2383900,{"date":1196,"open":728,"high":512,"low":552,"close":728,"change":206,"percent_change":736,"volume":1197,"transactions":9,"vwap":728},"2025-11-17",3343200,{"date":1199,"open":602,"high":497,"low":552,"close":506,"change":244,"percent_change":244,"volume":1200,"transactions":9,"vwap":506},"2025-11-14",2637600,{"date":1202,"open":445,"high":520,"low":506,"close":506,"change":214,"percent_change":1203,"volume":1204,"transactions":9,"vwap":506},"2025-11-13",-3.03,2235100,{"date":1206,"open":397,"high":429,"low":512,"close":445,"change":206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":445},"2025-11-12",-0.75,2087800,{"date":1210,"open":397,"high":444,"low":562,"close":520,"change":244,"percent_change":244,"volume":1211,"transactions":9,"vwap":520},"2025-11-11",3313800,{"date":1213,"open":444,"high":437,"low":445,"close":520,"change":206,"percent_change":1207,"volume":1214,"transactions":9,"vwap":520},"2025-11-10",1721800,{"date":1216,"open":437,"high":16,"low":445,"close":397,"change":214,"percent_change":1217,"volume":1218,"transactions":9,"vwap":397},"2025-11-07",-2.9,3038800,{"date":1220,"open":444,"high":452,"low":512,"close":437,"change":270,"percent_change":1221,"volume":1222,"transactions":9,"vwap":437},"2025-11-06",2.99,3913700,{"date":1224,"open":437,"high":452,"low":397,"close":397,"change":328,"percent_change":1225,"volume":1226,"transactions":9,"vwap":397},"2025-11-05",-3.6,2457400,{"date":1228,"open":416,"high":18,"low":416,"close":16,"change":206,"percent_change":674,"volume":1229,"transactions":9,"vwap":16},"2025-11-04",2716000,{"date":1231,"open":416,"high":18,"low":429,"close":452,"change":270,"percent_change":1232,"volume":1233,"transactions":9,"vwap":452},"2025-11-03",2.94,3269300,{"date":1235,"open":17,"high":422,"low":444,"close":429,"change":808,"percent_change":1236,"volume":1237,"transactions":9,"vwap":429},"2025-10-31",-6.85,3978700,{"date":1239,"open":452,"high":384,"low":452,"close":20,"change":349,"percent_change":659,"volume":1240,"transactions":9,"vwap":20},"2025-10-30",2297900,{"date":1242,"open":422,"high":318,"low":459,"close":18,"change":206,"percent_change":168,"volume":1243,"transactions":9,"vwap":18},"2025-10-29",2541900,{"date":1245,"open":682,"high":318,"low":18,"close":422,"change":206,"percent_change":168,"volume":1246,"transactions":9,"vwap":422},"2025-10-28",1234300,{"date":1248,"open":384,"high":396,"low":422,"close":682,"change":328,"percent_change":1249,"volume":1250,"transactions":9,"vwap":682},"2025-10-27",-3.33,1272500,{"date":1252,"open":326,"high":306,"low":317,"close":384,"change":146,"percent_change":630,"volume":1253,"transactions":9,"vwap":384},"2025-10-24",1227500,{"date":1255,"open":384,"high":371,"low":317,"close":371,"change":197,"percent_change":1256,"volume":1257,"transactions":9,"vwap":371},"2025-10-23",0.66,1081500,{"date":1259,"open":317,"high":396,"low":20,"close":396,"change":349,"percent_change":1260,"volume":1261,"transactions":9,"vwap":396},"2025-10-22",2.03,2255500,{"date":1263,"open":371,"high":326,"low":327,"close":327,"change":328,"percent_change":1264,"volume":1265,"transactions":9,"vwap":327},"2025-10-21",-3.27,1330200,{"date":1267,"open":306,"high":205,"low":371,"close":326,"change":197,"percent_change":1256,"volume":1268,"transactions":9,"vwap":326},"2025-10-20",1821000,{"date":1270,"open":384,"high":326,"low":317,"close":371,"change":278,"percent_change":520,"volume":1271,"transactions":9,"vwap":371},"2025-10-17",1573500,{"date":1273,"open":326,"high":194,"low":384,"close":384,"change":146,"percent_change":630,"volume":1274,"transactions":9,"vwap":384},"2025-10-16",1344800,{"date":1276,"open":371,"high":326,"low":384,"close":371,"change":244,"percent_change":244,"volume":1277,"transactions":9,"vwap":371},"2025-10-15",1517800,{"date":1279,"open":317,"high":326,"low":327,"close":371,"change":197,"percent_change":1256,"volume":1280,"transactions":9,"vwap":371},"2025-10-14",1243100,{"date":1282,"open":326,"high":306,"low":317,"close":396,"change":244,"percent_change":244,"volume":1283,"transactions":9,"vwap":396},"2025-10-13",1294400,{"date":1285,"open":194,"high":196,"low":384,"close":396,"change":328,"percent_change":1286,"volume":1287,"transactions":9,"vwap":396},"2025-10-10",-3.21,2051000,{"date":1289,"open":205,"high":194,"low":306,"close":194,"change":197,"percent_change":1290,"volume":1291,"transactions":9,"vwap":194},"2025-10-09",0.65,1390600,{"date":1293,"open":306,"high":196,"low":326,"close":205,"change":197,"percent_change":1290,"volume":1294,"transactions":9,"vwap":205},"2025-10-08",1781200,{"date":1296,"open":204,"high":222,"low":306,"close":306,"change":214,"percent_change":1297,"volume":1298,"transactions":9,"vwap":306},"2025-10-07",-2.53,1517000,{"date":1300,"open":196,"high":222,"low":205,"close":204,"change":278,"percent_change":506,"volume":1301,"transactions":9,"vwap":204},"2025-10-06",1404500,{"date":1303,"open":306,"high":186,"low":306,"close":194,"change":278,"percent_change":512,"volume":1304,"transactions":9,"vwap":194},"2025-10-03",1717400,{"date":1306,"open":205,"high":194,"low":396,"close":306,"change":206,"percent_change":634,"volume":1307,"transactions":9,"vwap":306},"2025-10-02",2001600,{"date":1309,"open":371,"high":196,"low":371,"close":205,"change":244,"percent_change":244,"volume":1310,"transactions":9,"vwap":205},"2025-10-01",2238000,{"date":1312,"open":318,"high":205,"low":318,"close":205,"change":319,"percent_change":1313,"volume":1314,"transactions":9,"vwap":205},"2025-09-30",5.44,2516700,{"date":1316,"open":20,"high":384,"low":422,"close":318,"change":278,"percent_change":437,"volume":1317,"transactions":9,"vwap":318},"2025-09-29",2642800,{"date":1319,"open":18,"high":318,"low":459,"close":682,"change":278,"percent_change":452,"volume":1320,"transactions":9,"vwap":682},"2025-09-26",2112900,{"date":1322,"open":318,"high":327,"low":18,"close":18,"change":328,"percent_change":1323,"volume":1324,"transactions":9,"vwap":18},"2025-09-25",-3.38,1936200,{"date":1326,"open":682,"high":317,"low":17,"close":327,"change":270,"percent_change":1327,"volume":1328,"transactions":9,"vwap":327},"2025-09-24",2.78,2675700,{"date":1330,"open":422,"high":327,"low":459,"close":422,"change":244,"percent_change":244,"volume":1331,"transactions":9,"vwap":422},"2025-09-23",2327900,{"date":1333,"open":682,"high":318,"low":16,"close":422,"change":206,"percent_change":168,"volume":1334,"transactions":9,"vwap":422},"2025-09-22",2998600,{"date":1336,"open":396,"high":326,"low":682,"close":682,"change":252,"percent_change":1337,"volume":1338,"transactions":9,"vwap":682},"2025-09-19",-3.97,10173800,{"date":1340,"open":452,"high":371,"low":437,"close":396,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":396},"2025-09-18",0.12,8.63,3593200,{"date":1345,"open":437,"high":18,"low":416,"close":16,"change":244,"percent_change":244,"volume":1346,"transactions":9,"vwap":16},"2025-09-17",2323800,{"date":1348,"open":416,"high":459,"low":416,"close":16,"change":197,"percent_change":461,"volume":1349,"transactions":9,"vwap":16},"2025-09-16",1939800,{"date":1351,"open":437,"high":452,"low":416,"close":437,"change":146,"percent_change":453,"volume":1352,"transactions":9,"vwap":437},"2025-09-15",1982800,{"date":1354,"open":18,"high":18,"low":452,"close":452,"change":262,"percent_change":1355,"volume":1356,"transactions":9,"vwap":452},"2025-09-12",-2.1,1512700,{"date":1358,"open":459,"high":422,"low":452,"close":18,"change":278,"percent_change":17,"volume":1359,"transactions":9,"vwap":18},"2025-09-11",2092000,{"date":1361,"open":459,"high":18,"low":452,"close":459,"change":244,"percent_change":244,"volume":1362,"transactions":9,"vwap":459},"2025-09-10",1737300,{"date":1364,"open":452,"high":17,"low":16,"close":459,"change":206,"percent_change":1365,"volume":1328,"transactions":9,"vwap":459},"2025-09-09",-0.7,{"date":1367,"open":429,"high":17,"low":429,"close":17,"change":72,"percent_change":1368,"volume":1369,"transactions":9,"vwap":17},"2025-09-08",5.19,2536300,{"date":1371,"open":416,"high":437,"low":397,"close":444,"change":262,"percent_change":1131,"volume":1372,"transactions":9,"vwap":444},"2025-09-05",1624700,{"date":1374,"open":416,"high":16,"low":429,"close":437,"change":244,"percent_change":244,"volume":1375,"transactions":9,"vwap":437},"2025-09-04",1542300,{"date":1377,"open":444,"high":437,"low":397,"close":437,"change":278,"percent_change":318,"volume":1378,"transactions":9,"vwap":437},"2025-09-03",1964400,{"date":1380,"open":429,"high":16,"low":444,"close":429,"change":146,"percent_change":446,"volume":1381,"transactions":9,"vwap":429},"2025-09-02",2050900,{"date":1383,"open":459,"high":459,"low":416,"close":437,"change":214,"percent_change":1384,"volume":1385,"transactions":9,"vwap":437},"2025-08-29",-2.82,1663900,{"date":1387,"open":17,"high":18,"low":452,"close":17,"change":244,"percent_change":244,"volume":1388,"transactions":9,"vwap":17},"2025-08-28",1368400,{"date":1390,"open":452,"high":18,"low":16,"close":17,"change":349,"percent_change":1391,"volume":1392,"transactions":9,"vwap":17},"2025-08-27",2.16,1320600,{"date":1394,"open":452,"high":17,"low":16,"close":16,"change":244,"percent_change":244,"volume":1395,"transactions":9,"vwap":16},"2025-08-26",3186400,{"date":1397,"open":459,"high":18,"low":16,"close":16,"change":146,"percent_change":180,"volume":1398,"transactions":9,"vwap":16},"2025-08-25",1744900,{"date":1400,"open":16,"high":17,"low":437,"close":459,"change":349,"percent_change":1401,"volume":1402,"transactions":9,"vwap":459},"2025-08-22",2.17,3719000,{"date":1404,"open":416,"high":452,"low":429,"close":437,"change":206,"percent_change":1135,"volume":1405,"transactions":9,"vwap":437},"2025-08-21",1539300,{"date":1407,"open":416,"high":452,"low":444,"close":16,"change":349,"percent_change":1408,"volume":1409,"transactions":9,"vwap":16},"2025-08-20",2.21,1570800,{"date":1411,"open":16,"high":16,"low":444,"close":429,"change":214,"percent_change":1412,"volume":1413,"transactions":9,"vwap":429},"2025-08-19",-2.86,1292600,{"date":1415,"open":416,"high":452,"low":429,"close":452,"change":349,"percent_change":1416,"volume":1417,"transactions":9,"vwap":452},"2025-08-18",2.19,2171200,{"date":1419,"open":429,"high":437,"low":397,"close":416,"change":278,"percent_change":327,"volume":1420,"transactions":9,"vwap":416},"2025-08-15",1677800,{"date":1422,"open":397,"high":416,"low":445,"close":444,"change":244,"percent_change":244,"volume":1423,"transactions":9,"vwap":444},"2025-08-14",1512000,{"date":1425,"open":445,"high":416,"low":445,"close":444,"change":349,"percent_change":1426,"volume":1427,"transactions":9,"vwap":444},"2025-08-13",2.27,1979500,{"date":1429,"open":512,"high":397,"low":722,"close":445,"change":278,"percent_change":306,"volume":1430,"transactions":9,"vwap":445},"2025-08-12",2432500,{"date":1432,"open":506,"high":445,"low":728,"close":512,"change":285,"percent_change":1433,"volume":1434,"transactions":9,"vwap":512},"2025-08-11",4,2974500,{"date":1436,"open":445,"high":445,"low":551,"close":552,"change":278,"percent_change":220,"volume":1437,"transactions":9,"vwap":552},"2025-08-08",3585900,{"date":1439,"open":728,"high":728,"low":562,"close":551,"change":214,"percent_change":1440,"volume":1441,"transactions":9,"vwap":551},"2025-08-07",-3.15,3049000,{"date":1443,"open":552,"high":512,"low":552,"close":728,"change":197,"percent_change":1088,"volume":1444,"transactions":9,"vwap":728},"2025-08-06",2766000,{"date":1446,"open":554,"high":722,"low":279,"close":602,"change":206,"percent_change":82,"volume":1447,"transactions":9,"vwap":602},"2025-08-05",3666800,{"date":1449,"open":560,"high":497,"low":561,"close":728,"change":319,"percent_change":1450,"volume":1451,"transactions":9,"vwap":728},"2025-08-04",6.72,3728400,{"date":1453,"open":562,"high":551,"low":766,"close":560,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":560},"2025-08-01",-0.09,-7.03,7424500,{"date":1458,"open":445,"high":397,"low":728,"close":506,"change":252,"percent_change":1459,"volume":1460,"transactions":9,"vwap":506},"2025-07-31",-4.48,4432000,{"date":1462,"open":397,"high":437,"low":445,"close":397,"change":206,"percent_change":1152,"volume":1463,"transactions":9,"vwap":397},"2025-07-30",2232000,{"date":1465,"open":444,"high":416,"low":397,"close":444,"change":244,"percent_change":244,"volume":1466,"transactions":9,"vwap":444},"2025-07-29",1955800,{"date":1468,"open":429,"high":437,"low":397,"close":444,"change":146,"percent_change":1156,"volume":1469,"transactions":9,"vwap":444},"2025-07-28",1725200,{"date":1471,"open":437,"high":452,"low":429,"close":416,"change":262,"percent_change":1472,"volume":1473,"transactions":9,"vwap":416},"2025-07-25",-2.14,2079500,{"date":1475,"open":422,"high":682,"low":16,"close":452,"change":262,"percent_change":1355,"volume":1476,"transactions":9,"vwap":452},"2025-07-24",1730100,{"date":1478,"open":16,"high":422,"low":416,"close":18,"change":285,"percent_change":1479,"volume":1480,"transactions":9,"vwap":18},"2025-07-23",3.62,3716000,{"date":1482,"open":452,"high":459,"low":397,"close":437,"change":146,"percent_change":453,"volume":1483,"transactions":9,"vwap":437},"2025-07-22",3849100,{"date":1485,"open":429,"high":18,"low":444,"close":452,"change":285,"percent_change":1486,"volume":1487,"transactions":9,"vwap":452},"2025-07-21",3.7,4311600,{"date":1489,"open":437,"high":16,"low":397,"close":444,"change":262,"percent_change":1131,"volume":1490,"transactions":9,"vwap":444},"2025-07-18",2569100,{"date":1492,"open":429,"high":17,"low":444,"close":437,"change":278,"percent_change":318,"volume":1493,"transactions":9,"vwap":437},"2025-07-17",3258300,{"date":1495,"open":444,"high":429,"low":520,"close":429,"change":349,"percent_change":1496,"volume":1497,"transactions":9,"vwap":429},"2025-07-16",2.26,1883700,{"date":1499,"open":444,"high":429,"low":445,"close":520,"change":206,"percent_change":1207,"volume":1500,"transactions":9,"vwap":520},"2025-07-15",1872000,{"date":1502,"open":444,"high":429,"low":445,"close":397,"change":206,"percent_change":1152,"volume":1503,"transactions":9,"vwap":397},"2025-07-14",1976800,{"date":1505,"open":444,"high":437,"low":397,"close":444,"change":206,"percent_change":1152,"volume":1506,"transactions":9,"vwap":444},"2025-07-11",1768400,{"date":1508,"open":416,"high":16,"low":444,"close":429,"change":146,"percent_change":446,"volume":1509,"transactions":9,"vwap":429},"2025-07-10",1359600,{"date":1511,"open":429,"high":16,"low":520,"close":437,"change":278,"percent_change":318,"volume":1512,"transactions":9,"vwap":437},"2025-07-09",3285600,{"date":1514,"open":429,"high":437,"low":444,"close":429,"change":278,"percent_change":317,"volume":1515,"transactions":9,"vwap":429},"2025-07-08",1606200,{"date":1517,"open":429,"high":416,"low":520,"close":397,"change":146,"percent_change":1518,"volume":1519,"transactions":9,"vwap":397},"2025-07-07",-1.47,2330400,{"date":1521,"open":444,"high":416,"low":444,"close":429,"change":278,"percent_change":317,"volume":1522,"transactions":9,"vwap":429},"2025-07-03",1029900,{"date":1524,"open":397,"high":444,"low":520,"close":397,"change":197,"percent_change":1064,"volume":1525,"transactions":9,"vwap":397},"2025-07-02",2683400,{"date":1527,"open":520,"high":429,"low":497,"close":520,"change":197,"percent_change":1164,"volume":1528,"transactions":9,"vwap":520},"2025-07-01",2587000,{"date":1530,"open":397,"high":397,"low":512,"close":445,"change":244,"percent_change":244,"volume":1531,"transactions":9,"vwap":445},"2025-06-30",1913300,{"date":1533,"open":445,"high":397,"low":512,"close":445,"change":244,"percent_change":244,"volume":1534,"transactions":9,"vwap":445},"2025-06-27",8224900,{"date":1536,"open":728,"high":445,"low":728,"close":445,"change":285,"percent_change":1537,"volume":1538,"transactions":9,"vwap":445},"2025-06-26",3.94,2045400,{"date":1540,"open":512,"high":497,"low":602,"close":728,"change":146,"percent_change":1541,"volume":1542,"transactions":9,"vwap":728},"2025-06-25",-1.55,1562600,{"date":1544,"open":722,"high":512,"low":728,"close":722,"change":278,"percent_change":196,"volume":1545,"transactions":9,"vwap":722},"2025-06-24",3855200,{"date":1547,"open":722,"high":512,"low":554,"close":728,"change":146,"percent_change":1541,"volume":1548,"transactions":9,"vwap":728},"2025-06-23",4295300,{"date":1550,"open":512,"high":497,"low":728,"close":722,"change":244,"percent_change":244,"volume":1551,"transactions":9,"vwap":722},"2025-06-20",14291200,{"date":1553,"open":722,"high":497,"low":506,"close":722,"change":244,"percent_change":244,"volume":1554,"transactions":9,"vwap":722},"2025-06-18",3718400,{"date":1556,"open":520,"high":520,"low":506,"close":722,"change":214,"percent_change":1557,"volume":1558,"transactions":9,"vwap":722},"2025-06-17",-3.01,3646000,{"date":1560,"open":429,"high":416,"low":722,"close":520,"change":244,"percent_change":244,"volume":1561,"transactions":9,"vwap":520},"2025-06-16",3434400,{"date":1563,"open":445,"high":429,"low":445,"close":520,"change":206,"percent_change":1207,"volume":1564,"transactions":9,"vwap":520},"2025-06-13",2313600,{"date":1566,"open":520,"high":429,"low":445,"close":397,"change":206,"percent_change":1152,"volume":1567,"transactions":9,"vwap":397},"2025-06-12",2489500,{"date":1569,"open":437,"high":16,"low":444,"close":444,"change":262,"percent_change":1131,"volume":1570,"transactions":9,"vwap":444},"2025-06-11",2117500,{"date":1572,"open":416,"high":16,"low":429,"close":437,"change":244,"percent_change":244,"volume":1573,"transactions":9,"vwap":437},"2025-06-10",1938900,{"date":1575,"open":437,"high":452,"low":429,"close":437,"change":278,"percent_change":318,"volume":1576,"transactions":9,"vwap":437},"2025-06-09",2786400,{"date":1578,"open":437,"high":452,"low":429,"close":429,"change":206,"percent_change":1072,"volume":1579,"transactions":9,"vwap":429},"2025-06-06",2325900,{"date":1581,"open":444,"high":437,"low":397,"close":416,"change":278,"percent_change":327,"volume":1582,"transactions":9,"vwap":416},"2025-06-05",2250900,{"date":1584,"open":16,"high":452,"low":397,"close":444,"change":262,"percent_change":1131,"volume":1585,"transactions":9,"vwap":444},"2025-06-04",1638400,{"date":1587,"open":416,"high":17,"low":429,"close":437,"change":244,"percent_change":244,"volume":1588,"transactions":9,"vwap":437},"2025-06-03",3139900,{"date":1590,"open":444,"high":17,"low":444,"close":437,"change":278,"percent_change":318,"volume":1591,"transactions":9,"vwap":437},"2025-06-02",4243700,{"date":1593,"open":444,"high":16,"low":397,"close":429,"change":244,"percent_change":244,"volume":1594,"transactions":9,"vwap":429},"2025-05-30",3973100,{"date":1596,"open":497,"high":416,"low":512,"close":429,"change":707,"percent_change":1597,"volume":1598,"transactions":9,"vwap":429},"2025-05-29",4.62,3739200,{"date":1600,"open":512,"high":520,"low":512,"close":512,"change":206,"percent_change":514,"volume":1601,"transactions":9,"vwap":512},"2025-05-28",1768800,{"date":1603,"open":506,"high":397,"low":506,"close":497,"change":285,"percent_change":1604,"volume":1605,"transactions":9,"vwap":497},"2025-05-27",3.97,2396200,{"date":1607,"open":602,"high":506,"low":551,"close":602,"change":206,"percent_change":82,"volume":1608,"transactions":9,"vwap":602},"2025-05-23",2184400,{"date":1610,"open":722,"high":497,"low":728,"close":728,"change":262,"percent_change":1611,"volume":1612,"transactions":9,"vwap":728},"2025-05-22",-2.31,2411800,{"date":1614,"open":445,"high":397,"low":512,"close":512,"change":262,"percent_change":1615,"volume":1616,"transactions":9,"vwap":512},"2025-05-21",-2.26,1748100,{"date":1618,"open":520,"high":429,"low":445,"close":520,"change":244,"percent_change":244,"volume":1619,"transactions":9,"vwap":520},"2025-05-20",1967000,{"date":1621,"open":445,"high":397,"low":497,"close":520,"change":244,"percent_change":244,"volume":1622,"transactions":9,"vwap":520},"2025-05-19",1719700,{"date":1624,"open":397,"high":437,"low":445,"close":520,"change":244,"percent_change":244,"volume":1625,"transactions":9,"vwap":520},"2025-05-16",4481500,{"date":1627,"open":728,"high":444,"low":728,"close":520,"change":72,"percent_change":1628,"volume":1629,"transactions":9,"vwap":520},"2025-05-15",5.56,4226600,{"date":1631,"open":512,"high":497,"low":602,"close":602,"change":214,"percent_change":1095,"volume":1632,"transactions":9,"vwap":602},"2025-05-14",3151900,{"date":1634,"open":552,"high":520,"low":552,"close":512,"change":270,"percent_change":1635,"volume":1636,"transactions":9,"vwap":512},"2025-05-13",3.17,5987000,{"date":1638,"open":728,"high":506,"low":552,"close":602,"change":278,"percent_change":213,"volume":1639,"transactions":9,"vwap":602},"2025-05-12",2636500,{"date":1641,"open":602,"high":506,"low":553,"close":554,"change":146,"percent_change":1642,"volume":1643,"transactions":9,"vwap":554},"2025-05-09",-1.59,3715900,{"date":1645,"open":602,"high":722,"low":551,"close":602,"change":197,"percent_change":1646,"volume":1647,"transactions":9,"vwap":602},"2025-05-08",0.8,3801700,{"date":1649,"open":728,"high":506,"low":554,"close":552,"change":262,"percent_change":1650,"volume":1651,"transactions":9,"vwap":552},"2025-05-07",-2.34,4221400,{"date":1653,"open":397,"high":429,"low":728,"close":506,"change":356,"percent_change":1654,"volume":1655,"transactions":9,"vwap":506},"2025-05-06",-5.88,9840900,{"date":1657,"open":437,"high":459,"low":444,"close":429,"change":262,"percent_change":1658,"volume":1659,"transactions":9,"vwap":429},"2025-05-05",-2.16,3595400,{"date":1661,"open":444,"high":422,"low":397,"close":16,"change":270,"percent_change":1662,"volume":1663,"transactions":9,"vwap":16},"2025-05-02",2.96,2924500,{"date":1665,"open":497,"high":437,"low":554,"close":444,"change":262,"percent_change":1131,"volume":1666,"transactions":9,"vwap":444},"2025-05-01",4469900,{"date":1668,"open":16,"high":452,"low":429,"close":437,"change":146,"percent_change":453,"volume":1669,"transactions":9,"vwap":437},"2025-04-30",2581500,{"date":1671,"open":437,"high":17,"low":444,"close":452,"change":206,"percent_change":674,"volume":1672,"transactions":9,"vwap":452},"2025-04-29",2725000,{"date":1674,"open":459,"high":17,"low":16,"close":459,"change":244,"percent_change":244,"volume":1675,"transactions":9,"vwap":459},"2025-04-28",2031500,{"date":181,"open":422,"high":20,"low":452,"close":459,"change":262,"percent_change":1677,"volume":1678,"transactions":9,"vwap":459},-2.08,3299600]