[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVLT":3,"homepage-market-summary":31,"stock-historical-DVLT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DVLT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Datavault AI Inc. Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Datavault AI Inc is a pioneering technology licensing company that owns a portfolio of patented, secure platforms designed to redefine how data is managed, valued, and monetized in the modern era. The Company's cloud-based platform provides comprehensive solutions with a collaborative focus in its Acoustic Sciences and Data Sciences divisions. Datavault AI's Acoustic Sciences division features WiSA, ADIO, and Sumerian patented technologies and industry-first foundational spatial and multichannel wireless, high-definition sound transmission technologies with intellectual property covering audio timing, synchronization, and multi-channel interference cancellation.","194","Beaverton, OR",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},0.1541,0.1579,0.1649,0.1526,0.1557,-0.0016,-1.03,20534896.20022,21424,0.1588,4.1,0.143,51997818.08119429,0.3,2057,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},42654712,15568969720.298573,-79.99,"2025-04-22",[182,183,192,202,213,223,230,239,249,260,271,281,291,301,312,323,332,343,353,362,373,384,395,405,414,424,433,444,455,464,475,485,496,507,517,527,534,543,552,562,573,583,593,604,615,626,636,644,654,665,674,684,693,703,714,719,724,730,735,740,744,749,754,758,763,768,774,779,783,787,790,795,798,802,806,810,813,818,822,825,829,834,839,844,849,854,860,866,872,875,879,884,888,892,896,900,904,910,916,921,925,929,933,937,941,945,951,958,964,968,971,976,980,985,990,994,997,1002,1009,1014,1019,1025,1029,1033,1036,1039,1043,1048,1052,1057,1061,1065,1069,1073,1076,1079,1084,1091,1098,1103,1107,1111,1115,1119,1123,1127,1131,1135,1139,1143,1147,1151,1154,1157,1160,1164,1168,1172,1176,1180,1185,1188,1191,1194,1198,1202,1205,1209,1213,1217,1221,1225,1229,1233,1238,1243,1248,1252,1256,1259,1262,1265,1269,1273,1280,1286,1293,1300,1307,1313,1317,1321,1326,1331,1336,1341,1347,1354,1362,1369,1376,1380,1386,1390,1395,1402,1409,1417,1424,1432,1438,1444,1452,1459,1468,1476,1482,1489,1495,1500,1505,1510,1516,1522,1527,1532,1537,1542,1546,1553,1557,1565,1572,1580,1588,1594,1601,1609,1617,1624,1629,1633,1638,1644,1648,1654,1660,1667,1672,1679,1684,1688,1693,1697,1703,1707,1712,1717,1721,1725,1728,1732,1737,1742,1747,1750,1754,1758,1762,1766,1770,1774,1778,1782,1786,1789,1793,1796,1800,1804,1808,1811,1815,1818,1822,1826,1830,1834,1837,1840,1843,1846,1850,1853,1857,1860,1863,1866,1869,1873,1876,1879,1882,1886,1891,1895,1898,1901,1905,1908,1912,1915,1918,1922,1926,1929,1933,1937,1940,1943,1947,1950,1953,1957,1961,1964,1967,1970,1974,1978,1982,1986,1990,1994,1998,2002,2007,2011,2014,2017,2020,2023,2026,2030,2033,2038,2042,2046,2050,2054,2058,2061,2065,2068,2072,2076,2079,2083,2086,2089,2092,2095,2099,2102,2106],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":19,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.1568,0.1584,-0.0001,-0.06,17323612.997453,16330,0.1561,{"date":193,"open":20,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.1591,0.1519,0.1558,0.0025,1.63,19837991.733731,19142,0.1551,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.1601,0.168,0.1517,0.1533,-0.0077,-4.78,32868598.699899,24926,0.1583,{"date":214,"open":19,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.1686,0.14895,0.161,0.0084,5.5,43972968.297318,42674,0.1603,{"date":224,"open":195,"high":196,"low":225,"close":19,"change":226,"percent_change":39,"volume":227,"transactions":228,"vwap":229},"2026-09-25",0.15,0.0011,21005643.180588,25771,0.1531,{"date":231,"open":225,"high":232,"low":27,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",0.156,0.1515,-0.0028,-1.81,43911583.898475,40810,0.1505,{"date":240,"open":25,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",0.1589,0.151,0.1543,-0.012,-7.22,47992464.136771,44530,0.1562,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",0.1625,0.1718,0.1536,0.1663,0.0034,2.09,53679911.972626,48746,0.1639,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",0.1595,0.1785,0.1566,0.1629,0.0092,5.99,80321498.879155,61949,0.1644,{"date":272,"open":273,"high":274,"low":233,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",0.1657,0.169,0.1537,-0.0112,-6.79,84513925.447778,58186,0.1574,{"date":282,"open":283,"high":284,"low":285,"close":18,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",0.17435,0.1747,0.1563,-0.0118,-6.68,89381536.052406,75923,0.1647,{"date":292,"open":290,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",0.1938,0.1621,0.1767,0.0198,12.62,166812599.627895,111955,0.1779,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",0.1904,0.1911,0.1461,0.1569,-0.035,-18.24,155155641.746108,76905,0.1626,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",0.1897,0.1936,0.181,0.1919,-0.0026,-1.34,25075275.819143,27628,0.1891,{"date":324,"open":325,"high":325,"low":315,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",0.20375,0.1945,-0.0083,-4.09,25522720.758032,24194,0.1985,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",0.2008,0.2125,0.195,0.2028,-0.0032,-1.55,26414761.330892,23683,0.2057,{"date":344,"open":345,"high":346,"low":336,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",0.216,0.217,0.206,-0.0076,-3.56,44819820.216252,51407,0.2063,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":97,"volume":359,"transactions":360,"vwap":361},"2026-09-08",0.224,0.21,0.2136,0.0095,65128261.106231,54103,0.2186,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",0.27,0.2712,0.178,0.2041,-0.0678,-24.94,248920570.532013,136012,0.2114,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",0.2853,0.2885,0.2703,0.2719,-0.0135,-4.73,24098968.299712,20998,0.2782,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",0.288,0.29,0.282,0.2854,-0.0021,-0.73,10267559.784212,11736,0.2855,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",0.2928,0.2781,0.2875,-0.0085,-2.87,14978817.634678,17803,0.2847,{"date":406,"open":364,"high":407,"low":364,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",0.3027,0.296,0.016,5.71,29814168.552213,29179,0.2898,{"date":415,"open":416,"high":29,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",0.2985,0.2773,0.28,-0.0172,-5.79,29048462.249528,22322,0.2836,{"date":425,"open":426,"high":29,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":408},"2026-08-27",0.29795,0.2888,0.2972,0.005,1.71,15306565.673177,15683,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",0.3195,0.3219,0.2905,0.2922,-0.0173,-5.59,42658230.452337,33576,0.3019,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",0.3111,0.3207,0.306,0.3095,-0.003,-0.96,20370058.794444,25978,0.315,{"date":456,"open":457,"high":458,"low":448,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":454},"2026-08-24",0.31,0.3249,0.3125,-0.0061,-1.91,26536171.809651,26615,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",0.314,0.3245,0.305,0.3186,0.0035,1.11,29281941.241327,33478,0.3152,{"date":476,"open":477,"high":143,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",0.3028,0.284,0.3151,0.0189,6.38,66961995.212381,53111,0.2943,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",0.3349,0.3474,0.2861,0.2962,-0.0905,-23.4,198213179.388802,175425,0.3181,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",0.3593,0.3998,0.335,0.3867,0.0664,20.73,144305225.058152,149393,0.3708,{"date":508,"open":143,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",0.3253,0.303,0.3203,0.0023,0.72,15352055.51942,22325,0.3132,{"date":518,"open":519,"high":520,"low":466,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",0.3329,0.3344,0.318,-0.006,-1.85,16010500.586634,27435,0.324,{"date":528,"open":408,"high":458,"low":408,"close":526,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",0.014,4.52,16484552.579977,18593,0.3135,{"date":535,"open":457,"high":536,"low":537,"close":457,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",0.3145,0.3011,0.0036,1.17,10349260.694939,17270,0.3077,{"date":544,"open":545,"high":457,"low":438,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",0.30165,0.3064,0.0068,2.27,11236247.586436,18085,0.3025,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":327,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",0.3051,0.3075,0.2941,0.2996,-2.7,12326466.2725,22125,0.3013,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",0.3172,0.3238,0.2935,0.3079,-0.0082,-2.59,18504289.133233,25108,0.3072,{"date":574,"open":29,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",0.3273,0.2934,0.3161,0.0336,11.89,39622968.210893,41934,0.3116,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":428},"2026-08-05",0.37,0.3719,0.2716,0.2825,-0.089,-23.96,155888705.284444,104056,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",0.369,0.3772,0.361,0.3715,0.015,4.21,14279028.334644,19398,0.3699,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",0.34,0.3576,0.3313,0.3565,0.0163,4.79,9553866.826011,21312,0.3488,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",0.3535,0.356,0.3334,0.3402,-0.0079,-2.27,8536605.28857,20283,0.341,{"date":627,"open":628,"high":629,"low":143,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",0.3259,0.3498,0.3481,0.0222,6.81,11551472.543303,19239,0.3258,{"date":637,"open":638,"high":639,"low":457,"close":628,"change":390,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",0.33,0.334,-0.64,13894940.854699,22404,0.3223,{"date":645,"open":646,"high":647,"low":447,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",0.355,0.355799,0.328,-0.0277,-7.79,16632866.112882,22893,0.3296,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",0.3603,0.3739,0.3555,0.3557,-0.0015,-0.42,8370272.05674,16428,0.3613,{"date":666,"open":585,"high":667,"low":618,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",0.3765,0.3572,-0.0165,-4.42,8538977.068038,15857,0.3662,{"date":675,"open":585,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",0.3843,0.3659,0.3737,-0.0037,-0.98,9006446.260345,15859,0.3729,{"date":685,"open":686,"high":148,"low":646,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",0.365,0.3774,0.0097,2.64,9772204.538202,14810,0.3697,{"date":694,"open":128,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",0.4098,0.3651,0.3677,-0.023,-5.89,18943488.999137,22612,0.3821,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",0.3696,0.405,0.3681,0.3907,0.0207,5.59,10831378.763925,15712,0.3872,{"date":715,"open":585,"high":148,"low":716,"close":585,"change":717,"percent_change":717,"volume":718,"transactions":9,"vwap":585},"2026-07-17",0.36000001,0,11520900,{"date":720,"open":148,"high":148,"low":716,"close":585,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":585},"2026-07-16",-0.02,-5.13,7495300,{"date":725,"open":726,"high":727,"low":148,"close":728,"change":717,"percent_change":717,"volume":729,"transactions":9,"vwap":728},"2026-07-15",0.40000001,0.41,0.38999999,11057500,{"date":731,"open":716,"high":728,"low":716,"close":728,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":728},"2026-07-14",0.04,11.43,26364600,{"date":736,"open":716,"high":148,"low":737,"close":737,"change":113,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-13",0.34999999,-2.78,10245500,{"date":741,"open":585,"high":148,"low":716,"close":716,"change":721,"percent_change":742,"volume":743,"transactions":9,"vwap":716},"2026-07-10",-5.26,8154200,{"date":745,"open":585,"high":148,"low":585,"close":148,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":148},"2026-07-09",0.02,5.56,11965100,{"date":750,"open":737,"high":716,"low":606,"close":716,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":716},"2026-07-08",0.01,2.86,8296000,{"date":755,"open":585,"high":585,"low":737,"close":737,"change":721,"percent_change":756,"volume":757,"transactions":9,"vwap":737},"2026-07-07",-5.41,15383900,{"date":759,"open":728,"high":760,"low":585,"close":585,"change":113,"percent_change":761,"volume":762,"transactions":9,"vwap":585},"2026-07-06",0.41999999,-2.63,16048400,{"date":764,"open":727,"high":765,"low":148,"close":148,"change":721,"percent_change":766,"volume":767,"transactions":9,"vwap":148},"2026-07-02",0.46000001,-5,33794300,{"date":769,"open":726,"high":770,"low":148,"close":726,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":726},"2026-07-01",0.44,0.05,14.29,105608500,{"date":775,"open":776,"high":585,"low":776,"close":737,"change":746,"percent_change":777,"volume":778,"transactions":9,"vwap":737},"2026-06-30",0.31999999,6.06,19413800,{"date":780,"open":606,"high":606,"low":776,"close":781,"change":717,"percent_change":717,"volume":782,"transactions":9,"vwap":781},"2026-06-29",0.33000001,13673800,{"date":784,"open":776,"high":606,"low":776,"close":781,"change":113,"percent_change":785,"volume":786,"transactions":9,"vwap":781},"2026-06-26",-2.94,12730800,{"date":788,"open":737,"high":737,"low":781,"close":606,"change":717,"percent_change":717,"volume":789,"transactions":9,"vwap":606},"2026-06-25",16115600,{"date":791,"open":585,"high":585,"low":606,"close":606,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":606},"2026-06-24",-0.03,-8.11,20536500,{"date":796,"open":585,"high":148,"low":716,"close":585,"change":721,"percent_change":722,"volume":797,"transactions":9,"vwap":585},"2026-06-23",16235900,{"date":799,"open":727,"high":727,"low":728,"close":728,"change":721,"percent_change":800,"volume":801,"transactions":9,"vwap":728},"2026-06-22",-4.88,12615400,{"date":803,"open":727,"high":760,"low":726,"close":727,"change":751,"percent_change":804,"volume":805,"transactions":9,"vwap":727},"2026-06-18",2.5,26694600,{"date":807,"open":728,"high":760,"low":148,"close":726,"change":751,"percent_change":808,"volume":809,"transactions":9,"vwap":726},"2026-06-17",2.56,19993600,{"date":811,"open":728,"high":726,"low":148,"close":728,"change":717,"percent_change":717,"volume":812,"transactions":9,"vwap":728},"2026-06-16",20466600,{"date":814,"open":728,"high":760,"low":728,"close":728,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":728},"2026-06-15",0.03,8.33,38986200,{"date":819,"open":728,"high":728,"low":737,"close":716,"change":792,"percent_change":820,"volume":821,"transactions":9,"vwap":716},"2026-06-12",-7.69,39283500,{"date":823,"open":726,"high":726,"low":148,"close":728,"change":717,"percent_change":717,"volume":824,"transactions":9,"vwap":728},"2026-06-11",25926500,{"date":826,"open":728,"high":727,"low":728,"close":728,"change":113,"percent_change":827,"volume":828,"transactions":9,"vwap":728},"2026-06-10",-2.5,19131700,{"date":830,"open":831,"high":831,"low":728,"close":726,"change":721,"percent_change":832,"volume":833,"transactions":9,"vwap":726},"2026-06-09",0.43000001,-4.76,32553800,{"date":835,"open":836,"high":836,"low":760,"close":760,"change":113,"percent_change":837,"volume":838,"transactions":9,"vwap":760},"2026-06-08",0.44999999,-2.33,29150800,{"date":840,"open":765,"high":765,"low":727,"close":831,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":831},"2026-06-05",-0.04,-8.51,46383200,{"date":845,"open":846,"high":847,"low":836,"close":846,"change":717,"percent_change":717,"volume":848,"transactions":9,"vwap":846},"2026-06-04",0.47,0.49000001,25616500,{"date":850,"open":851,"high":851,"low":846,"close":846,"change":841,"percent_change":852,"volume":853,"transactions":9,"vwap":846},"2026-06-03",0.50999999,-7.84,36553000,{"date":855,"open":856,"high":856,"low":851,"close":851,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":851},"2026-06-02",0.56,-0.05,-8.93,43203400,{"date":861,"open":862,"high":863,"low":862,"close":856,"change":108,"percent_change":864,"volume":865,"transactions":9,"vwap":856},"2026-06-01",0.5,0.57999998,12,63998200,{"date":867,"open":868,"high":869,"low":870,"close":862,"change":717,"percent_change":717,"volume":871,"transactions":9,"vwap":862},"2026-05-29",0.52999997,0.55000001,0.47999999,45199100,{"date":873,"open":846,"high":868,"low":765,"close":862,"change":815,"percent_change":481,"volume":874,"transactions":9,"vwap":862},"2026-05-28",35740700,{"date":876,"open":870,"high":870,"low":765,"close":846,"change":721,"percent_change":877,"volume":878,"transactions":9,"vwap":846},"2026-05-27",-4.08,31214200,{"date":880,"open":870,"high":881,"low":846,"close":847,"change":815,"percent_change":882,"volume":883,"transactions":9,"vwap":847},"2026-05-26",0.51999998,6.52,46455600,{"date":885,"open":760,"high":870,"low":760,"close":765,"change":732,"percent_change":886,"volume":887,"transactions":9,"vwap":765},"2026-05-22",9.52,57118200,{"date":889,"open":770,"high":770,"low":726,"close":760,"change":721,"percent_change":890,"volume":891,"transactions":9,"vwap":760},"2026-05-21",-4.55,69155700,{"date":893,"open":836,"high":765,"low":831,"close":770,"change":113,"percent_change":894,"volume":895,"transactions":9,"vwap":770},"2026-05-20",-2.22,59062300,{"date":897,"open":847,"high":847,"low":836,"close":836,"change":857,"percent_change":898,"volume":899,"transactions":9,"vwap":836},"2026-05-19",-10,45849200,{"date":901,"open":851,"high":851,"low":846,"close":862,"change":113,"percent_change":902,"volume":903,"transactions":9,"vwap":862},"2026-05-18",-1.96,56136600,{"date":905,"open":906,"high":869,"low":862,"close":851,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":851},"2026-05-15",0.54000002,-0.08,-13.56,113677800,{"date":911,"open":869,"high":912,"low":906,"close":913,"change":771,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-14",0.60000002,0.58999997,9.26,72365700,{"date":917,"open":918,"high":918,"low":906,"close":906,"change":721,"percent_change":919,"volume":920,"transactions":9,"vwap":906},"2026-05-13",0.56999999,-3.57,31721800,{"date":922,"open":868,"high":918,"low":868,"close":856,"change":771,"percent_change":923,"volume":924,"transactions":9,"vwap":856},"2026-05-12",9.8,56345100,{"date":926,"open":856,"high":918,"low":851,"close":851,"change":792,"percent_change":927,"volume":928,"transactions":9,"vwap":851},"2026-05-11",-5.56,51453900,{"date":930,"open":851,"high":869,"low":862,"close":906,"change":815,"percent_change":931,"volume":932,"transactions":9,"vwap":906},"2026-05-08",5.88,48589600,{"date":934,"open":906,"high":906,"low":846,"close":851,"change":113,"percent_change":935,"volume":936,"transactions":9,"vwap":851},"2026-05-07",-1.92,77359100,{"date":938,"open":863,"high":863,"low":881,"close":881,"change":857,"percent_change":939,"volume":940,"transactions":9,"vwap":881},"2026-05-06",-8.77,60335000,{"date":942,"open":912,"high":912,"low":869,"close":918,"change":751,"percent_change":943,"volume":944,"transactions":9,"vwap":918},"2026-05-05",1.79,110662100,{"date":946,"open":947,"high":947,"low":856,"close":856,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":856},"2026-05-04",0.64999998,-0.18,-24.32,237476400,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":751,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-01",0.73000002,0.80000001,0.74000001,1.37,53920200,{"date":959,"open":960,"high":953,"low":961,"close":953,"change":815,"percent_change":962,"volume":963,"transactions":9,"vwap":953},"2026-04-30",0.70999998,0.69999999,4.29,16066000,{"date":965,"open":966,"high":966,"low":961,"close":961,"change":721,"percent_change":738,"volume":967,"transactions":9,"vwap":961},"2026-04-29",0.72000003,16206200,{"date":969,"open":960,"high":966,"low":961,"close":966,"change":717,"percent_change":717,"volume":970,"transactions":9,"vwap":966},"2026-04-28",14786500,{"date":972,"open":966,"high":973,"low":966,"close":966,"change":113,"percent_change":974,"volume":975,"transactions":9,"vwap":966},"2026-04-27",0.75,-1.37,20875200,{"date":977,"open":955,"high":955,"low":961,"close":953,"change":113,"percent_change":978,"volume":979,"transactions":9,"vwap":953},"2026-04-24",-1.35,24059200,{"date":981,"open":982,"high":982,"low":966,"close":955,"change":792,"percent_change":983,"volume":984,"transactions":9,"vwap":955},"2026-04-23",0.75999999,-3.9,22240200,{"date":986,"open":953,"high":987,"low":953,"close":987,"change":771,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-22",0.76999998,6.94,28455600,{"date":991,"open":955,"high":992,"low":960,"close":966,"change":721,"percent_change":558,"volume":993,"transactions":9,"vwap":966},"2026-04-21",0.77999997,35477800,{"date":995,"open":973,"high":973,"low":966,"close":955,"change":721,"percent_change":761,"volume":996,"transactions":9,"vwap":955},"2026-04-20",23183200,{"date":998,"open":999,"high":999,"low":982,"close":982,"change":907,"percent_change":1000,"volume":1001,"transactions":9,"vwap":982},"2026-04-17",0.86000001,-9.52,57568700,{"date":1003,"open":966,"high":1004,"low":966,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-16",0.85000002,0.83999997,0.14,20,91317400,{"date":1010,"open":961,"high":960,"low":1011,"close":961,"change":751,"percent_change":1012,"volume":1013,"transactions":9,"vwap":961},"2026-04-15",0.68000001,1.45,19663900,{"date":1015,"open":966,"high":953,"low":1011,"close":1016,"change":113,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-14",0.69,-1.43,26801300,{"date":1020,"open":1021,"high":960,"low":1022,"close":961,"change":746,"percent_change":1023,"volume":1024,"transactions":9,"vwap":961},"2026-04-13",0.67000002,0.66000003,2.94,14445900,{"date":1026,"open":1011,"high":961,"low":1021,"close":1011,"change":746,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1011},"2026-04-10",3.03,22173700,{"date":1030,"open":1016,"high":961,"low":1022,"close":1022,"change":792,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1022},"2026-04-09",-4.35,25521800,{"date":1034,"open":955,"high":982,"low":1016,"close":1016,"change":113,"percent_change":1017,"volume":1035,"transactions":9,"vwap":1016},"2026-04-08",35631100,{"date":1037,"open":960,"high":953,"low":1011,"close":961,"change":841,"percent_change":756,"volume":1038,"transactions":9,"vwap":961},"2026-04-07",29453800,{"date":1040,"open":960,"high":973,"low":1016,"close":955,"change":746,"percent_change":1041,"volume":1042,"transactions":9,"vwap":955},"2026-04-06",2.78,35940300,{"date":1044,"open":1045,"high":953,"low":1046,"close":966,"change":732,"percent_change":931,"volume":1047,"transactions":9,"vwap":966},"2026-04-02",0.63999999,0.63,37859800,{"date":1049,"open":947,"high":961,"low":1045,"close":1011,"change":108,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1011},"2026-04-01",9.68,54956200,{"date":1053,"open":856,"high":1045,"low":856,"close":1054,"change":108,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-31",0.62,10.71,31685300,{"date":1058,"open":913,"high":913,"low":869,"close":856,"change":113,"percent_change":1059,"volume":1060,"transactions":9,"vwap":856},"2026-03-30",-1.75,26853300,{"date":1062,"open":912,"high":912,"low":869,"close":918,"change":841,"percent_change":1063,"volume":1064,"transactions":9,"vwap":918},"2026-03-27",-6.56,40670000,{"date":1066,"open":1045,"high":947,"low":912,"close":1067,"change":717,"percent_change":717,"volume":1068,"transactions":9,"vwap":1067},"2026-03-26",0.61000001,38182600,{"date":1070,"open":1045,"high":1045,"low":912,"close":1067,"change":721,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1067},"2026-03-25",-3.17,34183400,{"date":1074,"open":947,"high":1022,"low":1067,"close":1046,"change":792,"percent_change":890,"volume":1075,"transactions":9,"vwap":1046},"2026-03-24",54885700,{"date":1077,"open":1016,"high":961,"low":1067,"close":1022,"change":721,"percent_change":785,"volume":1078,"transactions":9,"vwap":1022},"2026-03-23",68026000,{"date":1080,"open":992,"high":992,"low":1011,"close":1011,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1011},"2026-03-20",-0.12,-15,61371000,{"date":1085,"open":1086,"high":1087,"low":1016,"close":954,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":954},"2026-03-19",0.79000002,0.81999999,-0.13,-13.98,116411200,{"date":1092,"open":1093,"high":1094,"low":999,"close":1095,"change":225,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-18",0.92000002,0.99000001,0.93000001,19.23,172680700,{"date":1099,"open":960,"high":992,"low":961,"close":992,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":992},"2026-03-17",0.09,13.04,65270000,{"date":1104,"open":1016,"high":961,"low":1011,"close":1016,"change":746,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1016},"2026-03-16",2.99,19214400,{"date":1108,"open":1016,"high":960,"low":1021,"close":1021,"change":721,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1021},"2026-03-13",-2.9,23651200,{"date":1112,"open":961,"high":955,"low":1011,"close":1016,"change":721,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1016},"2026-03-12",-2.82,17171500,{"date":1116,"open":1011,"high":960,"low":1011,"close":960,"change":732,"percent_change":1117,"volume":1118,"transactions":9,"vwap":960},"2026-03-11",5.97,19224400,{"date":1120,"open":1011,"high":1016,"low":1021,"close":1021,"change":113,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1021},"2026-03-10",-1.47,19174500,{"date":1124,"open":1011,"high":1016,"low":1045,"close":1011,"change":113,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1011},"2026-03-09",-1.45,33769800,{"date":1128,"open":953,"high":982,"low":1016,"close":1016,"change":857,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1016},"2026-03-06",-6.76,30033600,{"date":1132,"open":960,"high":1086,"low":960,"close":955,"change":815,"percent_change":1133,"volume":1134,"transactions":9,"vwap":955},"2026-03-05",4.23,40603200,{"date":1136,"open":961,"high":953,"low":961,"close":960,"change":746,"percent_change":1137,"volume":1138,"transactions":9,"vwap":960},"2026-03-04",2.9,26948700,{"date":1140,"open":947,"high":961,"low":947,"close":1016,"change":751,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1016},"2026-03-03",1.47,34189400,{"date":1144,"open":947,"high":961,"low":1045,"close":1011,"change":792,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1011},"2026-03-02",-4.23,34609800,{"date":1148,"open":961,"high":966,"low":1021,"close":960,"change":113,"percent_change":1149,"volume":1150,"transactions":9,"vwap":960},"2026-02-27",-1.39,27912700,{"date":1152,"open":953,"high":955,"low":960,"close":966,"change":717,"percent_change":717,"volume":1153,"transactions":9,"vwap":966},"2026-02-26",19607800,{"date":1155,"open":966,"high":973,"low":960,"close":966,"change":746,"percent_change":752,"volume":1156,"transactions":9,"vwap":966},"2026-02-25",29941700,{"date":1158,"open":1016,"high":953,"low":1011,"close":961,"change":746,"percent_change":1023,"volume":1159,"transactions":9,"vwap":961},"2026-02-24",23392700,{"date":1161,"open":953,"high":953,"low":1011,"close":1011,"change":857,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1011},"2026-02-23",-6.85,27856200,{"date":1165,"open":982,"high":982,"low":953,"close":953,"change":792,"percent_change":1166,"volume":1167,"transactions":9,"vwap":953},"2026-02-20",-3.95,33176300,{"date":1169,"open":973,"high":987,"low":953,"close":982,"change":751,"percent_change":1170,"volume":1171,"transactions":9,"vwap":982},"2026-02-19",1.33,22653200,{"date":1173,"open":987,"high":1174,"low":955,"close":973,"change":717,"percent_change":717,"volume":1175,"transactions":9,"vwap":973},"2026-02-18",0.81,34941600,{"date":1177,"open":954,"high":1174,"low":955,"close":973,"change":841,"percent_change":1178,"volume":1179,"transactions":9,"vwap":973},"2026-02-17",-5.06,35248200,{"date":1181,"open":973,"high":1182,"low":953,"close":1086,"change":108,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1086},"2026-02-13",0.88,8.22,97822300,{"date":1186,"open":982,"high":987,"low":961,"close":953,"change":113,"percent_change":978,"volume":1187,"transactions":9,"vwap":953},"2026-02-12",20797200,{"date":1189,"open":982,"high":992,"low":960,"close":955,"change":717,"percent_change":717,"volume":1190,"transactions":9,"vwap":955},"2026-02-11",23398300,{"date":1192,"open":987,"high":987,"low":953,"close":955,"change":792,"percent_change":983,"volume":1193,"transactions":9,"vwap":955},"2026-02-10",23894000,{"date":1195,"open":992,"high":954,"low":955,"close":987,"change":907,"percent_change":1196,"volume":1197,"transactions":9,"vwap":987},"2026-02-09",-9.41,64038400,{"date":1199,"open":1022,"high":999,"low":1022,"close":1004,"change":356,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1004},"2026-02-06",32.81,138681500,{"date":1203,"open":1046,"high":1016,"low":1046,"close":1045,"change":717,"percent_change":717,"volume":1204,"transactions":9,"vwap":1045},"2026-02-05",30127500,{"date":1206,"open":1011,"high":1011,"low":1046,"close":1045,"change":841,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1045},"2026-02-04",-5.88,28100400,{"date":1210,"open":947,"high":961,"low":947,"close":1011,"change":732,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1011},"2026-02-03",6.25,30483800,{"date":1214,"open":1022,"high":1022,"low":1046,"close":1045,"change":792,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1045},"2026-02-02",-4.48,27035200,{"date":1218,"open":1011,"high":960,"low":1021,"close":1021,"change":792,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1021},"2026-01-30",-4.29,35113000,{"date":1222,"open":960,"high":973,"low":1011,"close":961,"change":113,"percent_change":1223,"volume":1224,"transactions":9,"vwap":961},"2026-01-29",-1.41,42437800,{"date":1226,"open":953,"high":973,"low":961,"close":960,"change":721,"percent_change":1227,"volume":1228,"transactions":9,"vwap":960},"2026-01-28",-2.74,43825100,{"date":1230,"open":955,"high":955,"low":1016,"close":953,"change":721,"percent_change":1231,"volume":1232,"transactions":9,"vwap":953},"2026-01-27",-2.67,57447400,{"date":1234,"open":1174,"high":1174,"low":973,"close":973,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":973},"2026-01-26",-0.07,-8.54,52569900,{"date":1239,"open":1240,"high":1240,"low":954,"close":1087,"change":907,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1087},"2026-01-23",0.94,-8.89,91626000,{"date":1244,"open":973,"high":1245,"low":955,"close":1246,"change":225,"percent_change":1007,"volume":1247,"transactions":9,"vwap":1246},"2026-01-22",0.91000003,0.89999998,94439400,{"date":1249,"open":966,"high":987,"low":1011,"close":973,"change":732,"percent_change":1250,"volume":1251,"transactions":9,"vwap":973},"2026-01-21",5.63,71572200,{"date":1253,"open":961,"high":973,"low":1016,"close":960,"change":792,"percent_change":1254,"volume":1255,"transactions":9,"vwap":960},"2026-01-20",-4.05,60687100,{"date":1257,"open":955,"high":973,"low":1022,"close":955,"change":717,"percent_change":717,"volume":1258,"transactions":9,"vwap":955},"2026-01-16",104492500,{"date":1260,"open":992,"high":992,"low":960,"close":955,"change":746,"percent_change":1041,"volume":1261,"transactions":9,"vwap":955},"2026-01-15",111657900,{"date":1263,"open":954,"high":954,"low":1011,"close":966,"change":907,"percent_change":898,"volume":1264,"transactions":9,"vwap":966},"2026-01-14",113911400,{"date":1266,"open":1182,"high":1095,"low":954,"close":954,"change":907,"percent_change":1267,"volume":1268,"transactions":9,"vwap":954},"2026-01-13",-9.09,95769400,{"date":1270,"open":1271,"high":1271,"low":1004,"close":1182,"change":841,"percent_change":1031,"volume":1272,"transactions":9,"vwap":1182},"2026-01-12",1.03,197910600,{"date":1274,"open":1275,"high":1276,"low":1004,"close":1093,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1093},"2026-01-09",1.14,1.21,-0.09,-8.91,158135100,{"date":1281,"open":539,"high":1282,"low":103,"close":103,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":103},"2026-01-08",1.18,-0.15,-12.93,77070000,{"date":1287,"open":1288,"high":1288,"low":118,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-01-07",1.32,1.16,-0.24,-17.14,95154500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":841,"percent_change":738,"volume":1299,"transactions":9,"vwap":1298},"2026-01-06",1.35,1.5,1.24,1.4,119604300,{"date":1301,"open":1302,"high":1296,"low":118,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-01-05",1.31,1.44,0.43,42.57,298063200,{"date":1308,"open":1086,"high":1309,"low":982,"close":103,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":103},"2026-01-02",1.12,0.36,55.38,324276200,{"date":1314,"open":881,"high":953,"low":881,"close":947,"change":1315,"percent_change":67,"volume":1316,"transactions":9,"vwap":947},"2025-12-31",0.13,220847800,{"date":1318,"open":1045,"high":1045,"low":851,"close":881,"change":1088,"percent_change":1319,"volume":1320,"transactions":9,"vwap":881},"2025-12-30",-20,104836700,{"date":1322,"open":953,"high":1086,"low":1046,"close":947,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":947},"2025-12-29",-0.1,-13.33,95474300,{"date":1327,"open":992,"high":1328,"low":966,"close":973,"change":857,"percent_change":1329,"volume":1330,"transactions":9,"vwap":973},"2025-12-26",0.87,-6.25,51645400,{"date":1332,"open":1333,"high":1333,"low":961,"close":954,"change":721,"percent_change":1334,"volume":1335,"transactions":9,"vwap":954},"2025-12-24",0.82999998,-2.44,34627600,{"date":1337,"open":1245,"high":1338,"low":1174,"close":1087,"change":1088,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1087},"2025-12-23",0.95999998,-13.68,75711100,{"date":1342,"open":61,"high":1343,"low":1004,"close":1344,"change":721,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-12-22",1.22,0.94999999,-2.06,178632300,{"date":1348,"open":1349,"high":1350,"low":1246,"close":1351,"change":1323,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-12-19",1.1,1.2,0.97000003,-9.35,93905300,{"date":1355,"open":1302,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2025-12-18",1.39,1.04,1.07,-0.23,-17.69,52429200,{"date":1363,"open":956,"high":1364,"low":1365,"close":1366,"change":1277,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2025-12-17",1.41,1.28,1.3,-6.47,20145800,{"date":1370,"open":1371,"high":1372,"low":1297,"close":1356,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1356},"2025-12-16",1.25,1.42,0.11,8.59,17802500,{"date":1377,"open":1364,"high":1012,"low":1297,"close":1365,"change":1323,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1365},"2025-12-15",-7.25,30174800,{"date":1381,"open":1296,"high":1382,"low":1383,"close":1383,"change":188,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2025-12-12",1.53,1.38,-4.17,21627800,{"date":1387,"open":1298,"high":1141,"low":1383,"close":1303,"change":113,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1303},"2025-12-11",-0.69,20503400,{"date":1391,"open":1392,"high":1382,"low":1012,"close":1012,"change":1081,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1012},"2025-12-10",1.52,-7.64,26282900,{"date":1396,"open":1397,"high":198,"low":1398,"close":1399,"change":751,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-12-09",1.55,1.49,1.57,0.64,26232400,{"date":1403,"open":430,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-12-08",1.73,1.56,-0.14,-8.24,30381900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-12-05",1.89,1.91,1.7,-0.16,-8.6,32500200,{"date":1418,"open":1419,"high":1412,"low":1420,"close":1421,"change":815,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-12-04",1.82,1.76,1.86,1.64,18482100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":857,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-03",1.87,1.88,1.74,1.83,-2.66,19361600,{"date":1433,"open":1434,"high":1435,"low":1427,"close":1427,"change":113,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1427},"2025-12-02",1.92,2,-0.53,14777000,{"date":1439,"open":1440,"high":1441,"low":1419,"close":1411,"change":1406,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1411},"2025-12-01",1.9,1.97,-6.9,19772200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1323,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-11-28",2.11,2.24,1.94,2.03,-4.69,23671600,{"date":1453,"open":548,"high":1454,"low":1455,"close":1456,"change":907,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-11-26",2.29,2.07,2.13,-3.62,25423800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-11-25",2.34,2.36,2.02,2.21,-0.21,-8.68,35489600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1088,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-11-24",2.71,2.75,2.35,2.42,-5.1,79120100,{"date":1477,"open":1404,"high":1478,"low":430,"close":1479,"change":1174,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-11-21",2.59,2.55,46.55,139833800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1428,"change":1006,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1428},"2025-11-20",1.67,1.95,1.66,8.75,53652300,{"date":1490,"open":1491,"high":1491,"low":1398,"close":1492,"change":1283,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-11-19",1.72,1.6,-8.57,27462400,{"date":1496,"open":943,"high":1421,"low":1413,"close":1497,"change":1081,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-11-18",1.75,-6.42,26905000,{"date":1501,"open":1491,"high":1502,"low":1503,"close":1426,"change":732,"percent_change":1502,"volume":1504,"transactions":9,"vwap":1426},"2025-11-17",2.19,1.65,73658000,{"date":1506,"open":1507,"high":1426,"low":1507,"close":1429,"change":387,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1429},"2025-11-14",1.46,18.83,49866600,{"date":1511,"open":1399,"high":1512,"low":1398,"close":1513,"change":1277,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-11-13",1.62,1.54,-5.52,19771700,{"date":1517,"open":1141,"high":1518,"low":1507,"close":198,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":198},"2025-11-12",1.69,0.19,13.19,35155800,{"date":1523,"open":1492,"high":1422,"low":1383,"close":1303,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1303},"2025-11-11",-0.19,-11.66,37890100,{"date":1528,"open":1421,"high":1427,"low":1529,"close":198,"change":188,"percent_change":1530,"volume":1531,"transactions":9,"vwap":198},"2025-11-10",1.61,-3.55,50184300,{"date":1533,"open":1371,"high":1491,"low":1534,"close":1518,"change":638,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1518},"2025-11-07",1.23,24.26,62577900,{"date":1538,"open":1399,"high":1539,"low":1295,"close":1540,"change":1290,"percent_change":1082,"volume":1541,"transactions":9,"vwap":1540},"2025-11-06",1.58,1.36,39226000,{"date":1543,"open":1434,"high":1448,"low":1399,"close":1492,"change":948,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1492},"2025-11-05",-10.11,47651200,{"date":1547,"open":1491,"high":1548,"low":1549,"close":1550,"change":188,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-11-04",1.84,1.68,1.78,-3.26,33173400,{"date":1554,"open":1462,"high":1462,"low":1419,"close":1548,"change":1524,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1548},"2025-11-03",-9.36,65627300,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1449,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1449},"2025-10-31",2.54,2.57,1.8,-0.49,-19.44,117152900,{"date":1566,"open":1567,"high":1568,"low":1473,"close":1569,"change":1283,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-10-30",2.65,2.73,2.52,-5.62,41342500,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-10-29",3.08,2.53,2.67,-0.56,-17.34,66310300,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":857,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-10-28",3.61,3.79,2.91,3.23,-1.52,82710500,{"date":1589,"open":1590,"high":26,"low":1591,"close":1592,"change":1406,"percent_change":328,"volume":1593,"transactions":9,"vwap":1592},"2025-10-27",3.46,3.24,3.28,106819900,{"date":1595,"open":1472,"high":1596,"low":1597,"close":1598,"change":539,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-10-24",3.49,2.31,3.42,52,197869900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1373,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-10-23",2.18,2.43,2.1,2.25,5.14,32609100,{"date":1610,"open":1462,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-10-22",2.45,2.04,2.14,-0.39,-15.42,38078400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1575,"change":1373,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1575},"2025-10-21",2.23,2.7,2.16,4.55,67788600,{"date":1625,"open":1621,"high":1626,"low":1463,"close":1473,"change":1046,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1473},"2025-10-20",2.48,35.2,84727800,{"date":1630,"open":1561,"high":1440,"low":1491,"close":943,"change":792,"percent_change":1631,"volume":1632,"transactions":9,"vwap":943},"2025-10-17",-1.65,20880500,{"date":1634,"open":1635,"high":256,"low":1561,"close":1419,"change":1636,"percent_change":1324,"volume":1637,"transactions":9,"vwap":1419},"2025-10-16",1.99,-0.28,31476100,{"date":1639,"open":548,"high":1640,"low":1641,"close":1605,"change":1277,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1605},"2025-10-15",2.3,2.01,-4.11,48406500,{"date":1645,"open":1420,"high":1447,"low":1549,"close":1502,"change":54,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1502},"2025-10-14",28.82,80886700,{"date":1649,"open":1650,"high":1650,"low":1529,"close":1413,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1413},"2025-10-13",1.96,-0.2,-10.53,52134300,{"date":1655,"open":1656,"high":1464,"low":1548,"close":1440,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1440},"2025-10-10",2.2,-0.38,-16.67,85058800,{"date":1661,"open":1662,"high":1663,"low":1621,"close":1664,"change":1277,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-09",2.37,2.49,2.28,-3.8,49667400,{"date":1668,"open":1568,"high":1568,"low":1669,"close":1662,"change":1414,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1662},"2025-10-08",2.15,-6.32,72145100,{"date":1673,"open":1470,"high":1674,"low":1675,"close":1575,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1575},"2025-10-07",3.1,2.39,0.45,21.63,173266500,{"date":1680,"open":1012,"high":1502,"low":1295,"close":1681,"change":160,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-06",2.08,55.22,165503900,{"date":1685,"open":1398,"high":1513,"low":1371,"close":83,"change":1524,"percent_change":1686,"volume":1687,"transactions":9,"vwap":83},"2025-10-03",-12.42,75746700,{"date":1689,"open":1296,"high":1399,"low":1170,"close":1382,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1382},"2025-10-02",0.17,12.5,127321400,{"date":1694,"open":1358,"high":956,"low":90,"close":1540,"change":364,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1540},"2025-10-01",24.77,108879700,{"date":1698,"open":1289,"high":1276,"low":1699,"close":1700,"change":188,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-09-30",1.06,1.09,-5.22,57773900,{"date":1704,"open":83,"high":956,"low":1349,"close":1705,"change":108,"percent_change":219,"volume":1706,"transactions":9,"vwap":1705},"2025-09-29",1.15,151095100,{"date":1708,"open":1705,"high":1383,"low":1246,"close":1700,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1700},"2025-09-26",0.26,31.33,310598900,{"date":1713,"open":1045,"high":1358,"low":1046,"close":1333,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1333},"2025-09-25",0.18,27.69,366274300,{"date":1718,"open":1054,"high":953,"low":1054,"close":947,"change":1277,"percent_change":1719,"volume":1720,"transactions":9,"vwap":947},"2025-09-24",-12.16,69017500,{"date":1722,"open":760,"high":1086,"low":760,"close":955,"change":638,"percent_change":1723,"volume":1724,"transactions":9,"vwap":955},"2025-09-23",80.49,484936000,{"date":1726,"open":765,"high":870,"low":727,"close":727,"change":841,"percent_change":1241,"volume":1727,"transactions":9,"vwap":727},"2025-09-22",47391400,{"date":1729,"open":831,"high":846,"low":148,"close":836,"change":732,"percent_change":1730,"volume":1731,"transactions":9,"vwap":836},"2025-09-19",9.76,76811400,{"date":1733,"open":881,"high":868,"low":148,"close":727,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":727},"2025-09-18",0.07,20.59,300088900,{"date":1738,"open":831,"high":770,"low":606,"close":606,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":606},"2025-09-17",-0.11,-24.44,34481200,{"date":1743,"open":737,"high":836,"low":737,"close":836,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":836},"2025-09-16",0.12,36.36,41116000,{"date":1748,"open":606,"high":606,"low":781,"close":781,"change":717,"percent_change":717,"volume":1749,"transactions":9,"vwap":781},"2025-09-15",2864800,{"date":1751,"open":716,"high":716,"low":781,"close":781,"change":721,"percent_change":1752,"volume":1753,"transactions":9,"vwap":781},"2025-09-12",-5.71,4854300,{"date":1755,"open":737,"high":716,"low":781,"close":737,"change":815,"percent_change":1756,"volume":1757,"transactions":9,"vwap":737},"2025-09-11",9.38,5867400,{"date":1759,"open":457,"high":606,"low":1760,"close":776,"change":751,"percent_change":1585,"volume":1761,"transactions":9,"vwap":776},"2025-09-10",0.30000001,5179100,{"date":1763,"open":737,"high":737,"low":1760,"close":457,"change":113,"percent_change":1764,"volume":1765,"transactions":9,"vwap":457},"2025-09-09",-3.13,5780200,{"date":1767,"open":1768,"high":781,"low":418,"close":776,"change":751,"percent_change":1585,"volume":1769,"transactions":9,"vwap":776},"2025-09-08",0.28999999,22939600,{"date":1771,"open":1768,"high":457,"low":1768,"close":457,"change":746,"percent_change":1772,"volume":1773,"transactions":9,"vwap":457},"2025-09-05",6.9,3356900,{"date":1775,"open":418,"high":1768,"low":123,"close":1768,"change":751,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1768},"2025-09-04",3.57,4584300,{"date":1779,"open":776,"high":781,"low":418,"close":418,"change":857,"percent_change":1780,"volume":1781,"transactions":9,"vwap":418},"2025-09-03",-15.15,3466600,{"date":1783,"open":606,"high":737,"low":457,"close":781,"change":792,"percent_change":1784,"volume":1785,"transactions":9,"vwap":781},"2025-09-02",-8.33,4112700,{"date":1787,"open":728,"high":726,"low":716,"close":716,"change":792,"percent_change":820,"volume":1788,"transactions":9,"vwap":716},"2025-08-29",3581500,{"date":1790,"open":726,"high":760,"low":728,"close":728,"change":792,"percent_change":1791,"volume":1792,"transactions":9,"vwap":728},"2025-08-28",-7.14,4000600,{"date":1794,"open":760,"high":770,"low":727,"close":760,"change":717,"percent_change":717,"volume":1795,"transactions":9,"vwap":760},"2025-08-27",2202400,{"date":1797,"open":831,"high":836,"low":727,"close":760,"change":792,"percent_change":1798,"volume":1799,"transactions":9,"vwap":760},"2025-08-26",-6.67,3206000,{"date":1801,"open":831,"high":846,"low":727,"close":836,"change":815,"percent_change":1802,"volume":1803,"transactions":9,"vwap":836},"2025-08-25",7.14,6572100,{"date":1805,"open":728,"high":770,"low":728,"close":760,"change":746,"percent_change":1806,"volume":1807,"transactions":9,"vwap":760},"2025-08-22",5,6383700,{"date":1809,"open":726,"high":760,"low":728,"close":726,"change":717,"percent_change":717,"volume":1810,"transactions":9,"vwap":726},"2025-08-21",4178800,{"date":1812,"open":727,"high":727,"low":148,"close":726,"change":792,"percent_change":1813,"volume":1814,"transactions":9,"vwap":726},"2025-08-20",-6.98,37229700,{"date":1816,"open":846,"high":870,"low":831,"close":831,"change":841,"percent_change":842,"volume":1817,"transactions":9,"vwap":831},"2025-08-19",2366700,{"date":1819,"open":765,"high":870,"low":836,"close":846,"change":751,"percent_change":1820,"volume":1821,"transactions":9,"vwap":846},"2025-08-18",2.17,1040600,{"date":1823,"open":765,"high":870,"low":770,"close":765,"change":113,"percent_change":1824,"volume":1825,"transactions":9,"vwap":765},"2025-08-15",-2.13,1039900,{"date":1827,"open":836,"high":847,"low":831,"close":846,"change":815,"percent_change":1828,"volume":1829,"transactions":9,"vwap":846},"2025-08-14",6.82,1550700,{"date":1831,"open":760,"high":870,"low":727,"close":770,"change":746,"percent_change":1832,"volume":1833,"transactions":9,"vwap":770},"2025-08-13",4.76,2256600,{"date":1835,"open":760,"high":760,"low":726,"close":760,"change":717,"percent_change":717,"volume":1836,"transactions":9,"vwap":760},"2025-08-12",1814200,{"date":1838,"open":760,"high":831,"low":727,"close":760,"change":717,"percent_change":717,"volume":1839,"transactions":9,"vwap":760},"2025-08-11",1263700,{"date":1841,"open":760,"high":760,"low":726,"close":760,"change":746,"percent_change":1806,"volume":1842,"transactions":9,"vwap":760},"2025-08-08",1622500,{"date":1844,"open":727,"high":831,"low":726,"close":726,"change":751,"percent_change":808,"volume":1845,"transactions":9,"vwap":726},"2025-08-07",1902100,{"date":1847,"open":765,"high":846,"low":148,"close":728,"change":1323,"percent_change":1848,"volume":1849,"transactions":9,"vwap":728},"2025-08-06",-20.41,3525900,{"date":1851,"open":851,"high":851,"low":870,"close":847,"change":717,"percent_change":717,"volume":1852,"transactions":9,"vwap":847},"2025-08-05",2067400,{"date":1854,"open":851,"high":881,"low":870,"close":847,"change":721,"percent_change":1855,"volume":1856,"transactions":9,"vwap":847},"2025-08-04",-3.92,1596600,{"date":1858,"open":881,"high":868,"low":847,"close":851,"change":792,"percent_change":927,"volume":1859,"transactions":9,"vwap":851},"2025-08-01",1639300,{"date":1861,"open":863,"high":863,"low":851,"close":906,"change":792,"percent_change":742,"volume":1862,"transactions":9,"vwap":906},"2025-07-31",2911800,{"date":1864,"open":1067,"high":1067,"low":856,"close":918,"change":792,"percent_change":766,"volume":1865,"transactions":9,"vwap":918},"2025-07-30",2803100,{"date":1867,"open":1021,"high":961,"low":863,"close":912,"change":857,"percent_change":820,"volume":1868,"transactions":9,"vwap":912},"2025-07-29",17149000,{"date":1870,"open":1011,"high":1016,"low":947,"close":947,"change":841,"percent_change":1871,"volume":1872,"transactions":9,"vwap":947},"2025-07-28",-5.8,985100,{"date":1874,"open":1011,"high":1016,"low":1045,"close":1016,"change":717,"percent_change":717,"volume":1875,"transactions":9,"vwap":1016},"2025-07-25",1123400,{"date":1877,"open":960,"high":966,"low":1021,"close":1016,"change":721,"percent_change":1113,"volume":1878,"transactions":9,"vwap":1016},"2025-07-24",1787900,{"date":1880,"open":953,"high":955,"low":1016,"close":960,"change":113,"percent_change":1149,"volume":1881,"transactions":9,"vwap":960},"2025-07-23",2063200,{"date":1883,"open":992,"high":1086,"low":961,"close":966,"change":857,"percent_change":1884,"volume":1885,"transactions":9,"vwap":966},"2025-07-22",-6.49,5763300,{"date":1887,"open":1016,"high":987,"low":1021,"close":987,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":987},"2025-07-21",0.1,14.93,6526300,{"date":1892,"open":1067,"high":1021,"low":912,"close":1021,"change":1888,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1021},"2025-07-18",17.54,6153700,{"date":1896,"open":912,"high":912,"low":869,"close":918,"change":792,"percent_change":766,"volume":1897,"transactions":9,"vwap":918},"2025-07-17",6627200,{"date":1899,"open":913,"high":1054,"low":913,"close":912,"change":717,"percent_change":717,"volume":1900,"transactions":9,"vwap":912},"2025-07-16",2464700,{"date":1902,"open":1067,"high":947,"low":863,"close":912,"change":1277,"percent_change":1903,"volume":1904,"transactions":9,"vwap":912},"2025-07-15",-13.04,5759000,{"date":1906,"open":954,"high":1174,"low":1022,"close":1016,"change":721,"percent_change":1113,"volume":1907,"transactions":9,"vwap":1016},"2025-07-14",40136100,{"date":1909,"open":961,"high":966,"low":1011,"close":960,"change":751,"percent_change":1910,"volume":1911,"transactions":9,"vwap":960},"2025-07-11",1.43,32159000,{"date":1913,"open":961,"high":966,"low":1011,"close":961,"change":751,"percent_change":1012,"volume":1914,"transactions":9,"vwap":961},"2025-07-10",281700,{"date":1916,"open":966,"high":966,"low":1016,"close":1016,"change":792,"percent_change":1384,"volume":1917,"transactions":9,"vwap":1016},"2025-07-09",353200,{"date":1919,"open":1011,"high":955,"low":1011,"close":966,"change":771,"percent_change":1920,"volume":1921,"transactions":9,"vwap":966},"2025-07-08",7.46,453800,{"date":1923,"open":966,"high":1086,"low":1021,"close":1021,"change":857,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1021},"2025-07-07",-6.94,1207600,{"date":1927,"open":966,"high":955,"low":961,"close":966,"change":751,"percent_change":1364,"volume":1928,"transactions":9,"vwap":966},"2025-07-03",393000,{"date":1930,"open":1021,"high":966,"low":947,"close":960,"change":771,"percent_change":1931,"volume":1932,"transactions":9,"vwap":960},"2025-07-02",7.58,534000,{"date":1934,"open":1021,"high":1011,"low":947,"close":1022,"change":113,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1022},"2025-07-01",-1.49,347000,{"date":1938,"open":960,"high":973,"low":1045,"close":1021,"change":792,"percent_change":1219,"volume":1939,"transactions":9,"vwap":1021},"2025-06-30",816000,{"date":1941,"open":955,"high":987,"low":1016,"close":961,"change":792,"percent_change":1642,"volume":1942,"transactions":9,"vwap":961},"2025-06-27",497500,{"date":1944,"open":1022,"high":955,"low":947,"close":953,"change":1734,"percent_change":1945,"volume":1946,"transactions":9,"vwap":953},"2025-06-26",10.61,954400,{"date":1948,"open":961,"high":961,"low":1022,"close":1022,"change":792,"percent_change":1031,"volume":1949,"transactions":9,"vwap":1022},"2025-06-25",342300,{"date":1951,"open":1022,"high":960,"low":1022,"close":1016,"change":815,"percent_change":1622,"volume":1952,"transactions":9,"vwap":1016},"2025-06-24",485900,{"date":1954,"open":961,"high":961,"low":947,"close":1022,"change":108,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1022},"2025-06-23",10,623100,{"date":1958,"open":955,"high":982,"low":912,"close":912,"change":1406,"percent_change":1959,"volume":1960,"transactions":9,"vwap":912},"2025-06-20",-18.92,1124600,{"date":1962,"open":982,"high":987,"low":953,"close":955,"change":721,"percent_change":761,"volume":1963,"transactions":9,"vwap":955},"2025-06-18",304800,{"date":1965,"open":1086,"high":954,"low":982,"close":982,"change":792,"percent_change":1665,"volume":1966,"transactions":9,"vwap":982},"2025-06-17",351700,{"date":1968,"open":1086,"high":1174,"low":992,"close":1086,"change":717,"percent_change":717,"volume":1969,"transactions":9,"vwap":1086},"2025-06-16",279800,{"date":1971,"open":1087,"high":1087,"low":992,"close":1086,"change":841,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1086},"2025-06-13",-4.82,360300,{"date":1975,"open":1182,"high":1182,"low":1087,"close":1333,"change":113,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1333},"2025-06-12",-1.19,527100,{"date":1979,"open":954,"high":1004,"low":1086,"close":1005,"change":815,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1005},"2025-06-11",3.7,416100,{"date":1983,"open":1174,"high":1087,"low":954,"close":1174,"change":113,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1174},"2025-06-10",-1.22,416600,{"date":1987,"open":1005,"high":1005,"low":1174,"close":1087,"change":721,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1087},"2025-06-09",-2.38,238100,{"date":1991,"open":1087,"high":1004,"low":1174,"close":1005,"change":746,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1005},"2025-06-06",2.44,303300,{"date":1995,"open":1004,"high":1245,"low":1174,"close":1087,"change":1277,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1087},"2025-06-05",-9.89,397000,{"date":1999,"open":999,"high":1093,"low":999,"close":1245,"change":732,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1245},"2025-06-04",4.6,459300,{"date":2003,"open":2004,"high":1246,"low":999,"close":1328,"change":721,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1328},"2025-06-03",0.88999999,-2.25,202200,{"date":2008,"open":1005,"high":2004,"low":1005,"close":2004,"change":1734,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2004},"2025-06-02",8.54,398400,{"date":2012,"open":1005,"high":1328,"low":1087,"close":1087,"change":721,"percent_change":1988,"volume":2013,"transactions":9,"vwap":1087},"2025-05-30",420400,{"date":2015,"open":1005,"high":999,"low":1087,"close":1005,"change":717,"percent_change":717,"volume":2016,"transactions":9,"vwap":1005},"2025-05-29",403800,{"date":2018,"open":1328,"high":1182,"low":1087,"close":1005,"change":721,"percent_change":837,"volume":2019,"transactions":9,"vwap":1005},"2025-05-28",423300,{"date":2021,"open":999,"high":1246,"low":1004,"close":999,"change":721,"percent_change":622,"volume":2022,"transactions":9,"vwap":999},"2025-05-27",567500,{"date":2024,"open":1246,"high":1240,"low":1004,"close":1182,"change":841,"percent_change":1031,"volume":2025,"transactions":9,"vwap":1182},"2025-05-23",713900,{"date":2027,"open":1093,"high":1344,"low":2004,"close":1093,"change":792,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1093},"2025-05-22",-3.16,593400,{"date":2031,"open":1351,"high":47,"low":1240,"close":1344,"change":721,"percent_change":1345,"volume":2032,"transactions":9,"vwap":1344},"2025-05-21",534400,{"date":2034,"open":2035,"high":2035,"low":1245,"close":1351,"change":188,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1351},"2025-05-20",1.08,-5.83,1077800,{"date":2039,"open":1095,"high":1349,"low":1095,"close":1271,"change":1315,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1271},"2025-05-19",14.44,2165600,{"date":2043,"open":1174,"high":1344,"low":954,"close":1246,"change":1373,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1246},"2025-05-16",13.92,1098000,{"date":2047,"open":1246,"high":1246,"low":953,"close":1086,"change":792,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1086},"2025-05-15",-3.66,561700,{"date":2051,"open":982,"high":1344,"low":973,"close":1087,"change":1100,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1087},"2025-05-14",12.33,2409100,{"date":2055,"open":1021,"high":973,"low":1021,"close":953,"change":108,"percent_change":2056,"volume":2057,"transactions":9,"vwap":953},"2025-05-13",8.96,821000,{"date":2059,"open":1016,"high":1016,"low":1045,"close":1021,"change":751,"percent_change":1392,"volume":2060,"transactions":9,"vwap":1021},"2025-05-12",469600,{"date":2062,"open":961,"high":955,"low":1022,"close":1022,"change":1235,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1022},"2025-05-09",-9.59,714500,{"date":2066,"open":973,"high":987,"low":953,"close":953,"change":717,"percent_change":717,"volume":2067,"transactions":9,"vwap":953},"2025-05-08",227000,{"date":2069,"open":1174,"high":1004,"low":953,"close":953,"change":1323,"percent_change":2070,"volume":2071,"transactions":9,"vwap":953},"2025-05-07",-12.05,388900,{"date":2073,"open":2004,"high":1095,"low":1087,"close":1333,"change":857,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1333},"2025-05-06",-5.68,432300,{"date":2077,"open":1182,"high":1245,"low":1087,"close":1182,"change":721,"percent_change":894,"volume":2078,"transactions":9,"vwap":1182},"2025-05-05",307000,{"date":2080,"open":1095,"high":1240,"low":1182,"close":1246,"change":721,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1246},"2025-05-02",-2.17,216300,{"date":2084,"open":1087,"high":1093,"low":1087,"close":1093,"change":1100,"percent_change":2085,"volume":1977,"transactions":9,"vwap":1093},"2025-05-01",10.84,{"date":2087,"open":1005,"high":999,"low":1174,"close":1333,"change":113,"percent_change":1976,"volume":2088,"transactions":9,"vwap":1333},"2025-04-30",197600,{"date":2090,"open":1087,"high":1004,"low":1174,"close":1005,"change":751,"percent_change":1350,"volume":2091,"transactions":9,"vwap":1005},"2025-04-29",185100,{"date":2093,"open":1087,"high":1005,"low":992,"close":1333,"change":751,"percent_change":1343,"volume":2094,"transactions":9,"vwap":1333},"2025-04-28",165500,{"date":2096,"open":954,"high":1005,"low":954,"close":1087,"change":815,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1087},"2025-04-25",3.8,175200,{"date":2100,"open":973,"high":954,"low":955,"close":1086,"change":108,"percent_change":1183,"volume":2101,"transactions":9,"vwap":1086},"2025-04-24",142000,{"date":2103,"open":992,"high":954,"low":953,"close":953,"change":841,"percent_change":2104,"volume":2105,"transactions":9,"vwap":953},"2025-04-23",-5.19,274400,{"date":180,"open":987,"high":1086,"low":955,"close":987,"change":717,"percent_change":717,"volume":2107,"transactions":9,"vwap":987},241900]