[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPTT":3,"homepage-market-summary":31,"stock-historical-OPTT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OPTT","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},"Ocean Power Technologies, Inc.","NYSE American",null,"ELECTRIC SERVICES","Ocean Power Technologies Inc is specializing in intelligent maritime solutions. These solutions include a variety of as a service systems, including Data as a Service (DaaS), Robotics as a Service (RaaS), and Power as a Service (PaaS). It design, manufacture, deploy, and operate these systems for defense, security, subsea infrastructure, offshore oil and gas, offshore energy, marine research, and communication markets. The company operates as one operating segment. Majority of revenue comes from Europe followed by North & South America; and followed by Asia and Australia.","65","Monroe Township, NJ",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},0.9614,1.1,1.26,0.95,1.06,-0.0986,-9.3,1466448.676307,5394,1.0596,3.23,0.0952,6974010.142686658,27.6,4895,{"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},6451509,2354800745.814351,123.58,"2025-04-25",[183,184,194,205,213,222,232,243,253,264,275,285,296,307,316,327,336,345,354,364,375,386,396,406,417,426,436,447,454,465,475,484,493,504,515,525,533,543,553,561,572,580,589,600,608,615,624,632,641,650,661,672,683,692,699,706,714,722,725,731,736,741,745,751,756,760,765,768,773,777,780,785,788,791,795,798,804,808,811,814,818,823,828,832,837,841,847,853,858,863,867,873,877,883,887,892,896,900,903,907,910,913,917,920,924,927,930,933,936,940,944,947,950,954,957,960,964,968,971,974,977,980,983,986,990,993,996,999,1002,1005,1008,1011,1015,1018,1022,1026,1029,1032,1036,1040,1043,1047,1051,1055,1059,1063,1069,1076,1080,1083,1087,1091,1094,1097,1100,1103,1106,1110,1114,1117,1121,1124,1128,1133,1137,1141,1145,1149,1154,1157,1160,1165,1169,1174,1180,1188,1193,1198,1202,1206,1209,1212,1215,1218,1221,1224,1227,1233,1239,1242,1246,1250,1254,1257,1261,1265,1268,1271,1274,1277,1281,1285,1289,1293,1297,1300,1304,1307,1311,1314,1317,1320,1324,1327,1330,1333,1336,1339,1342,1345,1349,1352,1355,1358,1361,1365,1369,1372,1375,1378,1382,1385,1389,1393,1396,1399,1403,1406,1409,1412,1415,1419,1423,1427,1430,1433,1436,1441,1444,1447,1451,1454,1458,1463,1466,1469,1472,1476,1480,1483,1487,1492,1495,1498,1502,1505,1509,1513,1517,1520,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1564,1567,1571,1575,1578,1582,1585,1588,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1623,1627,1634,1641,1645,1651,1656,1660,1666,1670,1674,1677,1681,1685,1688,1691,1694,1697,1700,1703,1707,1711,1715,1718,1722,1725,1729,1732,1735,1738,1741,1744,1747,1750,1753,1757,1761,1764,1768,1772,1776,1779,1782,1785,1788,1791,1795,1798,1802,1805,1808,1812,1815,1819,1822,1825,1829,1833,1837,1840,1843,1846,1849,1852],{"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":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",0.96,1.32,0.9205,0.1006,10.49,3614431.428415,13065,1.0852,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",1.02,1.0435,0.9111,0.9594,-0.0606,-5.94,671224.64248,5763,0.9748,{"date":206,"open":207,"high":208,"low":175,"close":196,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",1.04,1.11,0,658825.720336,2932,1.0362,{"date":214,"open":215,"high":216,"low":217,"close":196,"change":117,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",1.3,1.38,1.015,-23.88,911377.587548,3956,1.1418,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":146,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",1.4,1.42,1.27,1.34,-1.47,453513.253684,3239,1.3305,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",1.65,1.66,1.35,1.36,-0.31,-18.56,665098.028384,4428,1.4502,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",1.96,1.97,1.67,-0.34,-16.92,547435.160083,4437,1.7623,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",2.1,2.15,2,2.01,-0.08,-3.83,162060.613877,1777,2.0398,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",2.11,2.29,2.05,2.09,-0.11,-5,321459.39654,2788,2.1283,{"date":276,"open":255,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",2.22,2.0137,2.2,0.08,3.77,222561.531134,2329,2.0844,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",2.28,2.31,2.1101,2.12,-0.18,-7.83,336589.946362,2410,2.1915,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",2.18,2.3799,2.14,2.3,0.19,9,431530.445768,4308,2.2826,{"date":308,"open":309,"high":310,"low":309,"close":266,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",1.92,2.19,0.18,9.33,567888.236875,7687,2.0859,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",1.89,1.99,1.82,1.93,0.11,6.04,359394.134349,6207,1.8923,{"date":328,"open":268,"high":329,"low":330,"close":320,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",2.0699,1.75,-0.23,-11.22,792614.5321,7412,1.9043,{"date":337,"open":338,"high":339,"low":257,"close":268,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",2.54,2.6,-0.68,-24.91,726929.607497,10069,2.32,{"date":346,"open":26,"high":26,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",2.4501,2.73,2.6235,2463.38,738637.064133,16964,2.6296,{"date":355,"open":356,"high":357,"low":27,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",0.1376,0.1476,0.1065,-0.0535,-33.44,63547297.43424,101194,0.1079,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",0.1575,0.1623,0.1525,0.16,0.0012,0.76,6131490.22116,9439,0.1462,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",0.1603,0.1632,0.1574,0.1588,-0.0028,-1.73,4359675.563264,4423,0.159,{"date":387,"open":369,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",0.166,0.152,0.1616,-0.0258,-13.77,12788189.545438,13788,0.1597,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",0.188,0.178,0.1874,-0.0069,-3.55,3424421.567752,5360,0.1844,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",0.17,0.1983,0.1647,0.1943,0.0274,16.42,12544234.624433,10974,0.1865,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":209,"percent_change":209,"volume":423,"transactions":424,"vwap":425},"2026-09-02",0.1668,0.171,0.165,0.1669,1344523.68454,2416,0.1683,{"date":427,"open":428,"high":429,"low":430,"close":422,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",0.1713,0.17155,0.164,-0.0063,-3.64,2083394.482947,3526,0.1681,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",0.168,0.17445,0.1625,0.1732,0.0022,1.29,2691684.437995,3217,0.1686,{"date":448,"open":311,"high":311,"low":421,"close":420,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",-0.0079,-4.42,4500179.240624,4560,0.1699,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",0.1822,0.1832,0.175,0.1789,-0.0024,-1.32,2992785.750589,3126,0.1794,{"date":466,"open":456,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",0.186,0.167,0.1813,-0.0049,-2.63,5315209.572035,6518,0.1758,{"date":476,"open":469,"high":477,"low":399,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",0.1898,0.1862,0.0047,2.59,3943901.373294,4087,0.1818,{"date":485,"open":467,"high":486,"low":487,"close":488,"change":381,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",0.1888,0.176,0.1815,-1.52,3904374.094591,3419,0.181,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",0.1905,0.1973,0.183,0.1843,-0.0042,-2.23,2935796.173235,2744,0.1887,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",0.1934,0.1949,0.177,0.1885,-0.0085,-4.31,5240591.628412,5083,0.1836,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":409},"2026-08-19",0.1927,0.2089,0.187,0.197,0.009,4.79,3416266.367281,3831,{"date":526,"open":520,"high":527,"low":528,"close":398,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":519},"2026-08-18",0.1985,0.1811,-0.0055,-2.84,2545125.508817,2992,{"date":534,"open":535,"high":536,"low":467,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",0.2028,0.215,0.1935,-0.0135,-6.52,6077631.548374,6713,0.2026,{"date":544,"open":545,"high":546,"low":547,"close":546,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",0.205,0.207,0.1988,0.002,0.98,1940007.547611,5428,0.2042,{"date":554,"open":555,"high":545,"low":556,"close":545,"change":557,"percent_change":301,"volume":558,"transactions":559,"vwap":560},"2026-08-13",0.1987,0.195501,0.0046,3564625.147449,5604,0.201,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",0.206,0.2088,0.195,0.2004,-0.0037,-1.81,3749163.170598,11383,0.199,{"date":573,"open":574,"high":536,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":552},"2026-08-11",0.1879,0.2041,0.0172,9.2,6642454.873902,16166,{"date":581,"open":398,"high":582,"low":583,"close":584,"change":442,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",0.1908,0.1825,0.1869,1.19,3100436.042082,9526,0.1875,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",0.1835,0.1907,0.1804,0.1847,0.0077,4.35,5142388.617481,11802,0.1864,{"date":601,"open":593,"high":602,"low":603,"close":508,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":528},"2026-08-06",0.1853,0.1761,-0.003,-1.67,3644272.718375,11585,{"date":609,"open":610,"high":611,"low":610,"close":311,"change":460,"percent_change":461,"volume":612,"transactions":613,"vwap":614},"2026-08-05",0.173,0.192,5052638.467346,11951,0.1868,{"date":616,"open":617,"high":302,"low":508,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",0.1839,0.1824,0.0024,1.33,5516280.726416,11990,0.1855,{"date":625,"open":626,"high":486,"low":627,"close":311,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":626},"2026-08-03",0.1833,0.1778,-0.001,-0.55,5640178.944404,13513,{"date":633,"open":634,"high":477,"low":635,"close":492,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",0.1821,0.1675,0.0199,12.35,16811974.976829,21835,0.1806,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":422},"2026-07-30",0.1605,0.1745,0.1611,0.0075,4.88,5787752.752772,7180,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",0.15,0.1629,0.145,0.1536,0.0032,2.13,5790790.967405,6965,0.1564,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",0.14,0.1549,0.1307,0.1504,0.0064,4.44,7802010.738995,7485,0.1428,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",0.1545,0.1587,0.1435,0.144,-0.006,-4,5197563.651028,5609,0.1497,{"date":684,"open":311,"high":685,"low":686,"close":652,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",0.182,0.1444,-0.0337,-18.35,15325154.001855,15558,0.1548,{"date":693,"open":311,"high":694,"low":399,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":528},"2026-07-23",0.1837,0.0007,0.38,4545151.163698,6152,{"date":700,"open":701,"high":302,"low":497,"close":497,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":701},"2026-07-22",0.1877,-0.007,-3.68,2083914.064813,4192,{"date":707,"open":302,"high":708,"low":685,"close":302,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",0.1911,-0.0015,-0.78,3474020.363757,7364,0.1873,{"date":715,"open":716,"high":717,"low":519,"close":718,"change":510,"percent_change":719,"volume":720,"transactions":721,"vwap":537},"2026-07-20",0.2,0.2049,0.1915,-4.25,4190674.052642,6942,{"date":723,"open":716,"high":716,"low":302,"close":716,"change":209,"percent_change":209,"volume":724,"transactions":9,"vwap":716},"2026-07-17",6293600,{"date":726,"open":727,"high":727,"low":302,"close":716,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":716},"2026-07-16",0.20999999,-0.01,-4.76,2392800,{"date":732,"open":727,"high":727,"low":716,"close":727,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":727},"2026-07-15",0.01,5,3054700,{"date":737,"open":738,"high":738,"low":302,"close":716,"change":146,"percent_change":739,"volume":740,"transactions":9,"vwap":716},"2026-07-14",0.22,-9.09,8555500,{"date":742,"open":738,"high":743,"low":738,"close":738,"change":209,"percent_change":209,"volume":744,"transactions":9,"vwap":738},"2026-07-13",0.23,3676700,{"date":746,"open":747,"high":747,"low":738,"close":738,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":738},"2026-07-10",0.25,-0.04,-15.38,8607400,{"date":752,"open":747,"high":753,"low":747,"close":753,"change":733,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-09",0.25999999,4,1796100,{"date":757,"open":747,"high":747,"low":758,"close":747,"change":209,"percent_change":209,"volume":759,"transactions":9,"vwap":747},"2026-07-08",0.23999999,2055100,{"date":761,"open":762,"high":762,"low":747,"close":747,"change":728,"percent_change":763,"volume":764,"transactions":9,"vwap":747},"2026-07-07",0.27000001,-3.85,4643700,{"date":766,"open":753,"high":762,"low":753,"close":753,"change":209,"percent_change":209,"volume":767,"transactions":9,"vwap":753},"2026-07-06",2096300,{"date":769,"open":770,"high":770,"low":747,"close":753,"change":728,"percent_change":771,"volume":772,"transactions":9,"vwap":753},"2026-07-02",0.28,-3.7,2724600,{"date":774,"open":753,"high":770,"low":753,"close":762,"change":733,"percent_change":775,"volume":776,"transactions":9,"vwap":762},"2026-07-01",3.85,2538100,{"date":778,"open":762,"high":762,"low":753,"close":753,"change":728,"percent_change":771,"volume":779,"transactions":9,"vwap":753},"2026-06-30",2266100,{"date":781,"open":753,"high":762,"low":747,"close":762,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":762},"2026-06-29",0.02,8,2005000,{"date":786,"open":758,"high":753,"low":758,"close":747,"change":209,"percent_change":209,"volume":787,"transactions":9,"vwap":747},"2026-06-26",2069300,{"date":789,"open":762,"high":762,"low":758,"close":747,"change":728,"percent_change":763,"volume":790,"transactions":9,"vwap":747},"2026-06-25",4219700,{"date":792,"open":770,"high":770,"low":753,"close":753,"change":146,"percent_change":793,"volume":794,"transactions":9,"vwap":753},"2026-06-24",-7.14,4358800,{"date":796,"open":770,"high":770,"low":762,"close":770,"change":209,"percent_change":209,"volume":797,"transactions":9,"vwap":770},"2026-06-23",3502400,{"date":799,"open":800,"high":801,"low":770,"close":770,"change":728,"percent_change":802,"volume":803,"transactions":9,"vwap":770},"2026-06-22",0.28999999,0.30000001,-3.45,2832100,{"date":805,"open":770,"high":800,"low":770,"close":800,"change":733,"percent_change":806,"volume":807,"transactions":9,"vwap":800},"2026-06-18",3.57,3240800,{"date":809,"open":800,"high":800,"low":770,"close":770,"change":209,"percent_change":209,"volume":810,"transactions":9,"vwap":770},"2026-06-17",3420800,{"date":812,"open":800,"high":800,"low":770,"close":770,"change":728,"percent_change":802,"volume":813,"transactions":9,"vwap":770},"2026-06-16",4004500,{"date":815,"open":800,"high":801,"low":770,"close":800,"change":782,"percent_change":816,"volume":817,"transactions":9,"vwap":800},"2026-06-15",7.41,6480900,{"date":819,"open":800,"high":800,"low":762,"close":762,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":762},"2026-06-12",-0.03,-10,4834200,{"date":824,"open":770,"high":801,"low":770,"close":801,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":801},"2026-06-11",0.03,11.11,4983500,{"date":829,"open":770,"high":800,"low":762,"close":762,"change":728,"percent_change":830,"volume":831,"transactions":9,"vwap":762},"2026-06-10",-3.57,4586400,{"date":833,"open":801,"high":834,"low":762,"close":770,"change":146,"percent_change":835,"volume":836,"transactions":9,"vwap":770},"2026-06-09",0.31,-6.67,10999900,{"date":838,"open":800,"high":801,"low":800,"close":801,"change":733,"percent_change":839,"volume":840,"transactions":9,"vwap":801},"2026-06-08",3.45,7795400,{"date":842,"open":843,"high":843,"low":800,"close":800,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":800},"2026-06-05",0.31999999,-0.1,-25.64,31611900,{"date":848,"open":696,"high":849,"low":696,"close":850,"change":728,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-04",0.40000001,0.38999999,-2.5,2226300,{"date":854,"open":855,"high":856,"low":850,"close":849,"change":146,"percent_change":729,"volume":857,"transactions":9,"vwap":849},"2026-06-03",0.43000001,0.44,7411900,{"date":859,"open":850,"high":855,"low":696,"close":860,"change":825,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-02",0.41999999,7.69,9085600,{"date":864,"open":850,"high":850,"low":696,"close":850,"change":733,"percent_change":865,"volume":866,"transactions":9,"vwap":850},"2026-06-01",2.63,3203800,{"date":868,"open":849,"high":869,"low":870,"close":696,"change":728,"percent_change":871,"volume":872,"transactions":9,"vwap":696},"2026-05-29",0.41,0.37,-2.56,4041700,{"date":874,"open":870,"high":850,"low":870,"close":850,"change":782,"percent_change":875,"volume":876,"transactions":9,"vwap":850},"2026-05-28",5.41,5173100,{"date":878,"open":879,"high":870,"low":880,"close":870,"change":782,"percent_change":881,"volume":882,"transactions":9,"vwap":870},"2026-05-27",0.36000001,0.34999999,5.71,2272600,{"date":884,"open":879,"high":696,"low":880,"close":880,"change":728,"percent_change":885,"volume":886,"transactions":9,"vwap":880},"2026-05-26",-2.78,4091600,{"date":888,"open":889,"high":879,"low":889,"close":879,"change":825,"percent_change":890,"volume":891,"transactions":9,"vwap":879},"2026-05-22",0.34,9.09,3271900,{"date":893,"open":894,"high":880,"low":894,"close":894,"change":209,"percent_change":209,"volume":895,"transactions":9,"vwap":894},"2026-05-21",0.33000001,2238600,{"date":897,"open":843,"high":889,"low":834,"close":894,"change":733,"percent_change":898,"volume":899,"transactions":9,"vwap":894},"2026-05-20",3.13,3270300,{"date":901,"open":843,"high":894,"low":843,"close":843,"change":209,"percent_change":209,"volume":902,"transactions":9,"vwap":843},"2026-05-19",2104400,{"date":904,"open":889,"high":889,"low":834,"close":843,"change":146,"percent_change":905,"volume":906,"transactions":9,"vwap":843},"2026-05-18",-5.88,3620700,{"date":908,"open":889,"high":889,"low":889,"close":889,"change":209,"percent_change":209,"volume":909,"transactions":9,"vwap":889},"2026-05-15",2866400,{"date":911,"open":889,"high":889,"low":894,"close":889,"change":209,"percent_change":209,"volume":912,"transactions":9,"vwap":889},"2026-05-14",3017900,{"date":914,"open":880,"high":880,"low":889,"close":889,"change":728,"percent_change":915,"volume":916,"transactions":9,"vwap":889},"2026-05-13",-2.86,2425600,{"date":918,"open":880,"high":880,"low":889,"close":880,"change":728,"percent_change":885,"volume":919,"transactions":9,"vwap":880},"2026-05-12",2896300,{"date":921,"open":880,"high":879,"low":880,"close":879,"change":733,"percent_change":922,"volume":923,"transactions":9,"vwap":879},"2026-05-11",2.86,2903500,{"date":925,"open":880,"high":880,"low":880,"close":880,"change":209,"percent_change":209,"volume":926,"transactions":9,"vwap":880},"2026-05-08",2523000,{"date":928,"open":879,"high":870,"low":880,"close":880,"change":728,"percent_change":885,"volume":929,"transactions":9,"vwap":880},"2026-05-07",2938500,{"date":931,"open":880,"high":879,"low":880,"close":879,"change":733,"percent_change":922,"volume":932,"transactions":9,"vwap":879},"2026-05-06",2048100,{"date":934,"open":879,"high":879,"low":880,"close":880,"change":728,"percent_change":885,"volume":935,"transactions":9,"vwap":880},"2026-05-05",2179900,{"date":937,"open":879,"high":870,"low":879,"close":879,"change":728,"percent_change":938,"volume":939,"transactions":9,"vwap":879},"2026-05-04",-2.7,2871200,{"date":941,"open":879,"high":870,"low":879,"close":870,"change":733,"percent_change":942,"volume":943,"transactions":9,"vwap":870},"2026-05-01",2.78,1461200,{"date":945,"open":880,"high":870,"low":880,"close":879,"change":733,"percent_change":922,"volume":946,"transactions":9,"vwap":879},"2026-04-30",1825000,{"date":948,"open":880,"high":880,"low":889,"close":880,"change":209,"percent_change":209,"volume":949,"transactions":9,"vwap":880},"2026-04-29",2307200,{"date":951,"open":870,"high":870,"low":880,"close":880,"change":146,"percent_change":952,"volume":953,"transactions":9,"vwap":880},"2026-04-28",-5.41,2934300,{"date":955,"open":870,"high":870,"low":879,"close":870,"change":209,"percent_change":209,"volume":956,"transactions":9,"vwap":870},"2026-04-27",2461400,{"date":958,"open":870,"high":696,"low":879,"close":870,"change":733,"percent_change":942,"volume":959,"transactions":9,"vwap":870},"2026-04-24",3228000,{"date":961,"open":696,"high":696,"low":880,"close":879,"change":146,"percent_change":962,"volume":963,"transactions":9,"vwap":879},"2026-04-23",-5.26,4479300,{"date":965,"open":870,"high":696,"low":870,"close":696,"change":733,"percent_change":966,"volume":967,"transactions":9,"vwap":696},"2026-04-22",2.7,3816400,{"date":969,"open":696,"high":850,"low":879,"close":870,"change":728,"percent_change":471,"volume":970,"transactions":9,"vwap":870},"2026-04-21",4349700,{"date":972,"open":696,"high":696,"low":870,"close":696,"change":209,"percent_change":209,"volume":973,"transactions":9,"vwap":696},"2026-04-20",2385600,{"date":975,"open":849,"high":869,"low":696,"close":696,"change":209,"percent_change":209,"volume":976,"transactions":9,"vwap":696},"2026-04-17",4241400,{"date":978,"open":696,"high":850,"low":870,"close":696,"change":209,"percent_change":209,"volume":979,"transactions":9,"vwap":696},"2026-04-16",3444000,{"date":981,"open":696,"high":850,"low":870,"close":696,"change":209,"percent_change":209,"volume":982,"transactions":9,"vwap":696},"2026-04-15",3980600,{"date":984,"open":850,"high":849,"low":696,"close":696,"change":209,"percent_change":209,"volume":985,"transactions":9,"vwap":696},"2026-04-14",2546800,{"date":987,"open":879,"high":850,"low":879,"close":696,"change":782,"percent_change":988,"volume":989,"transactions":9,"vwap":696},"2026-04-13",5.56,3107400,{"date":991,"open":696,"high":696,"low":879,"close":879,"change":146,"percent_change":962,"volume":992,"transactions":9,"vwap":879},"2026-04-10",2123100,{"date":994,"open":870,"high":696,"low":879,"close":696,"change":733,"percent_change":966,"volume":995,"transactions":9,"vwap":696},"2026-04-09",1709100,{"date":997,"open":870,"high":696,"low":879,"close":870,"change":733,"percent_change":942,"volume":998,"transactions":9,"vwap":870},"2026-04-08",2250600,{"date":1000,"open":870,"high":870,"low":880,"close":879,"change":728,"percent_change":938,"volume":1001,"transactions":9,"vwap":879},"2026-04-07",2722800,{"date":1003,"open":879,"high":850,"low":879,"close":870,"change":209,"percent_change":209,"volume":1004,"transactions":9,"vwap":870},"2026-04-06",2751700,{"date":1006,"open":889,"high":870,"low":894,"close":870,"change":782,"percent_change":881,"volume":1007,"transactions":9,"vwap":870},"2026-04-02",2888800,{"date":1009,"open":879,"high":879,"low":889,"close":880,"change":209,"percent_change":209,"volume":1010,"transactions":9,"vwap":880},"2026-04-01",5162400,{"date":1012,"open":889,"high":880,"low":894,"close":880,"change":782,"percent_change":1013,"volume":1014,"transactions":9,"vwap":880},"2026-03-31",6.06,4849100,{"date":1016,"open":889,"high":889,"low":843,"close":894,"change":209,"percent_change":209,"volume":1017,"transactions":9,"vwap":894},"2026-03-30",3598300,{"date":1019,"open":879,"high":879,"low":843,"close":894,"change":146,"percent_change":1020,"volume":1021,"transactions":9,"vwap":894},"2026-03-27",-5.71,6049700,{"date":1023,"open":870,"high":696,"low":880,"close":880,"change":820,"percent_change":1024,"volume":1025,"transactions":9,"vwap":880},"2026-03-26",-7.89,5092100,{"date":1027,"open":696,"high":696,"low":870,"close":696,"change":733,"percent_change":966,"volume":1028,"transactions":9,"vwap":696},"2026-03-25",4141000,{"date":1030,"open":696,"high":696,"low":870,"close":870,"change":209,"percent_change":209,"volume":1031,"transactions":9,"vwap":870},"2026-03-24",6419900,{"date":1033,"open":879,"high":870,"low":880,"close":870,"change":825,"percent_change":1034,"volume":1035,"transactions":9,"vwap":870},"2026-03-23",8.82,3285100,{"date":1037,"open":696,"high":696,"low":889,"close":889,"change":146,"percent_change":1038,"volume":1039,"transactions":9,"vwap":889},"2026-03-20",-5.56,3806000,{"date":1041,"open":880,"high":696,"low":889,"close":879,"change":733,"percent_change":922,"volume":1042,"transactions":9,"vwap":879},"2026-03-19",5361200,{"date":1044,"open":849,"high":849,"low":880,"close":880,"change":748,"percent_change":1045,"volume":1046,"transactions":9,"vwap":880},"2026-03-18",-10.26,10598800,{"date":1048,"open":860,"high":860,"low":850,"close":850,"change":146,"percent_change":1049,"volume":1050,"transactions":9,"vwap":850},"2026-03-17",-4.88,6443200,{"date":1052,"open":849,"high":860,"low":850,"close":869,"change":825,"percent_change":1053,"volume":1054,"transactions":9,"vwap":869},"2026-03-16",7.89,6745000,{"date":1056,"open":869,"high":869,"low":879,"close":696,"change":820,"percent_change":1057,"volume":1058,"transactions":9,"vwap":696},"2026-03-13",-7.32,13496000,{"date":1060,"open":855,"high":855,"low":869,"close":869,"change":146,"percent_change":1061,"volume":1062,"transactions":9,"vwap":869},"2026-03-12",-4.65,5479800,{"date":1064,"open":856,"high":1065,"low":869,"close":855,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":855},"2026-03-11",0.47999999,-0.06,-12.24,20468100,{"date":1070,"open":849,"high":1071,"low":849,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-10",0.51999998,0.49000001,0.09,22.5,44458500,{"date":1077,"open":849,"high":849,"low":696,"close":849,"change":728,"percent_change":1078,"volume":1079,"transactions":9,"vwap":849},"2026-03-09",-2.44,3709700,{"date":1081,"open":869,"high":855,"low":869,"close":869,"change":209,"percent_change":209,"volume":1082,"transactions":9,"vwap":869},"2026-03-06",3935400,{"date":1084,"open":860,"high":855,"low":849,"close":869,"change":728,"percent_change":1085,"volume":1086,"transactions":9,"vwap":869},"2026-03-05",-2.38,3716300,{"date":1088,"open":860,"high":856,"low":860,"close":860,"change":733,"percent_change":1089,"volume":1090,"transactions":9,"vwap":860},"2026-03-04",2.44,6352600,{"date":1092,"open":849,"high":860,"low":849,"close":869,"change":728,"percent_change":1085,"volume":1093,"transactions":9,"vwap":869},"2026-03-03",4481000,{"date":1095,"open":849,"high":855,"low":849,"close":860,"change":825,"percent_change":861,"volume":1096,"transactions":9,"vwap":860},"2026-03-02",7197500,{"date":1098,"open":849,"high":860,"low":850,"close":850,"change":728,"percent_change":851,"volume":1099,"transactions":9,"vwap":850},"2026-02-27",4086700,{"date":1101,"open":869,"high":860,"low":849,"close":849,"change":728,"percent_change":1078,"volume":1102,"transactions":9,"vwap":849},"2026-02-26",4452600,{"date":1104,"open":860,"high":855,"low":869,"close":869,"change":728,"percent_change":1085,"volume":1105,"transactions":9,"vwap":869},"2026-02-25",2744500,{"date":1107,"open":855,"high":856,"low":869,"close":860,"change":146,"percent_change":1108,"volume":1109,"transactions":9,"vwap":860},"2026-02-24",-4.55,4536800,{"date":1111,"open":869,"high":856,"low":849,"close":856,"change":782,"percent_change":1112,"volume":1113,"transactions":9,"vwap":856},"2026-02-23",4.76,6272700,{"date":1115,"open":860,"high":860,"low":869,"close":860,"change":209,"percent_change":209,"volume":1116,"transactions":9,"vwap":860},"2026-02-20",3498500,{"date":1118,"open":860,"high":855,"low":869,"close":860,"change":728,"percent_change":1119,"volume":1120,"transactions":9,"vwap":860},"2026-02-19",-2.33,2795000,{"date":1122,"open":860,"high":855,"low":860,"close":855,"change":209,"percent_change":209,"volume":1123,"transactions":9,"vwap":855},"2026-02-18",4024300,{"date":1125,"open":855,"high":855,"low":869,"close":855,"change":728,"percent_change":1126,"volume":1127,"transactions":9,"vwap":855},"2026-02-17",-2.27,2867000,{"date":1129,"open":856,"high":1130,"low":860,"close":856,"change":733,"percent_change":1131,"volume":1132,"transactions":9,"vwap":856},"2026-02-13",0.44999999,2.33,3095600,{"date":1134,"open":1130,"high":1130,"low":855,"close":855,"change":146,"percent_change":1135,"volume":1136,"transactions":9,"vwap":855},"2026-02-12",-4.44,2929500,{"date":1138,"open":1139,"high":73,"low":855,"close":1130,"change":209,"percent_change":209,"volume":1140,"transactions":9,"vwap":1130},"2026-02-11",0.46000001,3739300,{"date":1142,"open":73,"high":1072,"low":1130,"close":1130,"change":146,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1130},"2026-02-10",-4.26,4555700,{"date":1146,"open":73,"high":1065,"low":1130,"close":73,"change":733,"percent_change":1147,"volume":1148,"transactions":9,"vwap":73},"2026-02-09",2.17,6213400,{"date":1150,"open":855,"high":73,"low":855,"close":1139,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1139},"2026-02-06",0.04,9.52,4915400,{"date":1155,"open":855,"high":856,"low":869,"close":860,"change":820,"percent_change":835,"volume":1156,"transactions":9,"vwap":860},"2026-02-05",6984800,{"date":1158,"open":1065,"high":1072,"low":855,"close":1130,"change":146,"percent_change":1143,"volume":1159,"transactions":9,"vwap":1130},"2026-02-04",8368600,{"date":1161,"open":1065,"high":1162,"low":856,"close":73,"change":728,"percent_change":1163,"volume":1164,"transactions":9,"vwap":73},"2026-02-03",0.50999999,-2.08,8973000,{"date":1166,"open":1167,"high":1162,"low":73,"close":1065,"change":146,"percent_change":679,"volume":1168,"transactions":9,"vwap":1065},"2026-02-02",0.5,9118500,{"date":1170,"open":1171,"high":1171,"low":1167,"close":1167,"change":1066,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1167},"2026-01-30",0.55000001,-10.71,11939400,{"date":1175,"open":1176,"high":1176,"low":1071,"close":1177,"change":259,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-01-29",0.62,0.56,-12.5,19661200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1066,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-01-28",0.69999999,0.72000003,0.60000002,0.63999999,-8.57,29386800,{"date":1189,"open":1171,"high":1182,"low":1071,"close":1182,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1182},"2026-01-27",0.13,22.81,56848800,{"date":1194,"open":1184,"high":1183,"low":1171,"close":1195,"change":322,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-01-26",0.56999999,23.91,233205900,{"date":1199,"open":1139,"high":1072,"low":855,"close":1139,"change":825,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1139},"2026-01-23",6.98,13616700,{"date":1203,"open":869,"high":855,"low":850,"close":855,"change":825,"percent_change":1204,"volume":1205,"transactions":9,"vwap":855},"2026-01-22",7.5,6551900,{"date":1207,"open":869,"high":860,"low":696,"close":849,"change":728,"percent_change":1078,"volume":1208,"transactions":9,"vwap":849},"2026-01-21",5086900,{"date":1210,"open":869,"high":860,"low":849,"close":869,"change":728,"percent_change":1085,"volume":1211,"transactions":9,"vwap":869},"2026-01-20",6172100,{"date":1213,"open":860,"high":855,"low":869,"close":860,"change":728,"percent_change":1119,"volume":1214,"transactions":9,"vwap":860},"2026-01-16",4168400,{"date":1216,"open":1130,"high":1130,"low":860,"close":855,"change":146,"percent_change":1135,"volume":1217,"transactions":9,"vwap":855},"2026-01-15",7466600,{"date":1219,"open":1139,"high":73,"low":860,"close":1130,"change":146,"percent_change":1143,"volume":1220,"transactions":9,"vwap":1130},"2026-01-14",8837000,{"date":1222,"open":1162,"high":1071,"low":1139,"close":73,"change":728,"percent_change":1163,"volume":1223,"transactions":9,"vwap":73},"2026-01-13",7612900,{"date":1225,"open":1162,"high":1171,"low":73,"close":1065,"change":209,"percent_change":209,"volume":1226,"transactions":9,"vwap":1065},"2026-01-12",14049800,{"date":1228,"open":1229,"high":1229,"low":1139,"close":1065,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1065},"2026-01-09",0.54000002,-0.05,-9.43,17105700,{"date":1234,"open":856,"high":1195,"low":855,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-01-08",0.52999997,0.1,23.26,44154700,{"date":1240,"open":1139,"high":1139,"low":860,"close":855,"change":209,"percent_change":209,"volume":1241,"transactions":9,"vwap":855},"2026-01-07",18441400,{"date":1243,"open":855,"high":1139,"low":870,"close":855,"change":1073,"percent_change":1244,"volume":1245,"transactions":9,"vwap":855},"2026-01-06",26.47,91641700,{"date":1247,"open":889,"high":880,"low":894,"close":889,"change":782,"percent_change":1248,"volume":1249,"transactions":9,"vwap":889},"2026-01-05",6.25,4927200,{"date":1251,"open":843,"high":843,"low":834,"close":843,"change":782,"percent_change":1252,"volume":1253,"transactions":9,"vwap":843},"2026-01-02",6.67,3363400,{"date":1255,"open":801,"high":843,"low":801,"close":801,"change":733,"percent_change":839,"volume":1256,"transactions":9,"vwap":801},"2025-12-31",3875200,{"date":1258,"open":834,"high":894,"low":800,"close":800,"change":146,"percent_change":1259,"volume":1260,"transactions":9,"vwap":800},"2025-12-30",-6.45,7558600,{"date":1262,"open":889,"high":889,"low":801,"close":834,"change":820,"percent_change":1263,"volume":1264,"transactions":9,"vwap":834},"2025-12-29",-8.82,6684500,{"date":1266,"open":889,"high":880,"low":894,"close":889,"change":209,"percent_change":209,"volume":1267,"transactions":9,"vwap":889},"2025-12-26",2589800,{"date":1269,"open":889,"high":880,"low":894,"close":889,"change":728,"percent_change":915,"volume":1270,"transactions":9,"vwap":889},"2025-12-24",2193200,{"date":1272,"open":880,"high":870,"low":880,"close":880,"change":728,"percent_change":885,"volume":1273,"transactions":9,"vwap":880},"2025-12-23",2191000,{"date":1275,"open":696,"high":696,"low":880,"close":879,"change":733,"percent_change":922,"volume":1276,"transactions":9,"vwap":879},"2025-12-22",3848500,{"date":1278,"open":889,"high":879,"low":889,"close":880,"change":733,"percent_change":1279,"volume":1280,"transactions":9,"vwap":880},"2025-12-19",2.94,2929100,{"date":1282,"open":889,"high":880,"low":894,"close":889,"change":733,"percent_change":1283,"volume":1284,"transactions":9,"vwap":889},"2025-12-18",3.03,2863400,{"date":1286,"open":880,"high":880,"low":894,"close":894,"change":728,"percent_change":1287,"volume":1288,"transactions":9,"vwap":894},"2025-12-17",-2.94,4263500,{"date":1290,"open":894,"high":870,"low":843,"close":889,"change":1151,"percent_change":1291,"volume":1292,"transactions":9,"vwap":889},"2025-12-16",13.33,8546300,{"date":1294,"open":879,"high":696,"low":801,"close":801,"change":122,"percent_change":1295,"volume":1296,"transactions":9,"vwap":801},"2025-12-15",-28.57,21773500,{"date":1298,"open":1139,"high":1139,"low":860,"close":860,"change":820,"percent_change":835,"volume":1299,"transactions":9,"vwap":860},"2025-12-12",2607900,{"date":1301,"open":856,"high":1130,"low":855,"close":1130,"change":825,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1130},"2025-12-11",7.14,1862800,{"date":1305,"open":855,"high":856,"low":860,"close":860,"change":728,"percent_change":1119,"volume":1306,"transactions":9,"vwap":860},"2025-12-10",2408400,{"date":1308,"open":860,"high":855,"low":860,"close":855,"change":733,"percent_change":1309,"volume":1310,"transactions":9,"vwap":855},"2025-12-09",2.38,1611100,{"date":1312,"open":860,"high":855,"low":869,"close":860,"change":209,"percent_change":209,"volume":1313,"transactions":9,"vwap":860},"2025-12-08",1723000,{"date":1315,"open":856,"high":1130,"low":869,"close":860,"change":146,"percent_change":1108,"volume":1316,"transactions":9,"vwap":860},"2025-12-05",2256400,{"date":1318,"open":856,"high":1130,"low":855,"close":856,"change":209,"percent_change":209,"volume":1319,"transactions":9,"vwap":856},"2025-12-04",2425200,{"date":1321,"open":869,"high":1130,"low":849,"close":856,"change":825,"percent_change":1322,"volume":1323,"transactions":9,"vwap":856},"2025-12-03",7.32,3292500,{"date":1325,"open":869,"high":860,"low":869,"close":869,"change":209,"percent_change":209,"volume":1326,"transactions":9,"vwap":869},"2025-12-02",1223600,{"date":1328,"open":860,"high":860,"low":869,"close":869,"change":146,"percent_change":1061,"volume":1329,"transactions":9,"vwap":869},"2025-12-01",1820600,{"date":1331,"open":860,"high":856,"low":860,"close":855,"change":733,"percent_change":1309,"volume":1332,"transactions":9,"vwap":855},"2025-11-28",1444200,{"date":1334,"open":855,"high":856,"low":860,"close":860,"change":728,"percent_change":1119,"volume":1335,"transactions":9,"vwap":860},"2025-11-26",2615100,{"date":1337,"open":869,"high":856,"low":849,"close":855,"change":782,"percent_change":647,"volume":1338,"transactions":9,"vwap":855},"2025-11-25",5990300,{"date":1340,"open":869,"high":860,"low":869,"close":869,"change":209,"percent_change":209,"volume":1341,"transactions":9,"vwap":869},"2025-11-24",2194100,{"date":1343,"open":696,"high":869,"low":696,"close":869,"change":825,"percent_change":1053,"volume":1344,"transactions":9,"vwap":869},"2025-11-21",2900800,{"date":1346,"open":855,"high":856,"low":870,"close":696,"change":748,"percent_change":1347,"volume":1348,"transactions":9,"vwap":696},"2025-11-20",-9.52,4470600,{"date":1350,"open":855,"high":856,"low":860,"close":860,"change":728,"percent_change":1119,"volume":1351,"transactions":9,"vwap":860},"2025-11-19",2062000,{"date":1353,"open":869,"high":856,"low":869,"close":855,"change":733,"percent_change":1309,"volume":1354,"transactions":9,"vwap":855},"2025-11-18",1850300,{"date":1356,"open":855,"high":856,"low":860,"close":860,"change":728,"percent_change":1119,"volume":1357,"transactions":9,"vwap":860},"2025-11-17",2325300,{"date":1359,"open":855,"high":1139,"low":869,"close":855,"change":728,"percent_change":1126,"volume":1360,"transactions":9,"vwap":855},"2025-11-14",2857300,{"date":1362,"open":1139,"high":1139,"low":856,"close":856,"change":728,"percent_change":1363,"volume":1364,"transactions":9,"vwap":856},"2025-11-13",-2.22,3724700,{"date":1366,"open":1130,"high":1139,"low":856,"close":1130,"change":733,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1130},"2025-11-12",2.27,3716800,{"date":1370,"open":1130,"high":1130,"low":855,"close":856,"change":728,"percent_change":1363,"volume":1371,"transactions":9,"vwap":856},"2025-11-11",1837600,{"date":1373,"open":1139,"high":73,"low":1130,"close":1130,"change":733,"percent_change":1367,"volume":1374,"transactions":9,"vwap":1130},"2025-11-10",4172300,{"date":1376,"open":869,"high":1130,"low":849,"close":856,"change":782,"percent_change":1112,"volume":1377,"transactions":9,"vwap":856},"2025-11-07",4177900,{"date":1379,"open":73,"high":73,"low":860,"close":860,"change":748,"percent_change":1380,"volume":1381,"transactions":9,"vwap":860},"2025-11-06",-8.7,4303300,{"date":1383,"open":1130,"high":1065,"low":856,"close":1139,"change":825,"percent_change":1200,"volume":1384,"transactions":9,"vwap":1139},"2025-11-05",5038300,{"date":1386,"open":73,"high":73,"low":855,"close":855,"change":748,"percent_change":1387,"volume":1388,"transactions":9,"vwap":855},"2025-11-04",-8.51,7522800,{"date":1390,"open":1162,"high":1162,"low":73,"close":73,"change":748,"percent_change":1391,"volume":1392,"transactions":9,"vwap":73},"2025-11-03",-7.84,9765800,{"date":1394,"open":1162,"high":1071,"low":1162,"close":1162,"change":733,"percent_change":257,"volume":1395,"transactions":9,"vwap":1162},"2025-10-31",3360000,{"date":1397,"open":1071,"high":1235,"low":1167,"close":1167,"change":146,"percent_change":763,"volume":1398,"transactions":9,"vwap":1167},"2025-10-30",4542400,{"date":1400,"open":1235,"high":1229,"low":1071,"close":1071,"change":728,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1071},"2025-10-29",-1.89,4848700,{"date":1404,"open":1071,"high":1171,"low":1162,"close":1235,"change":733,"percent_change":309,"volume":1405,"transactions":9,"vwap":1235},"2025-10-28",9152100,{"date":1407,"open":1229,"high":1229,"low":1071,"close":1071,"change":209,"percent_change":209,"volume":1408,"transactions":9,"vwap":1071},"2025-10-27",5353100,{"date":1410,"open":1071,"high":1171,"low":1071,"close":1071,"change":733,"percent_change":245,"volume":1411,"transactions":9,"vwap":1071},"2025-10-24",5973700,{"date":1413,"open":1072,"high":1177,"low":1072,"close":1162,"change":825,"percent_change":1248,"volume":1414,"transactions":9,"vwap":1162},"2025-10-23",15972800,{"date":1416,"open":1071,"high":1071,"low":1065,"close":1065,"change":748,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1065},"2025-10-22",-7.69,10734000,{"date":1420,"open":1229,"high":1229,"low":1071,"close":1071,"change":820,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1071},"2025-10-21",-5.45,4812600,{"date":1424,"open":1235,"high":1177,"low":1235,"close":1171,"change":825,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1171},"2025-10-20",5.77,6184600,{"date":1428,"open":1071,"high":1235,"low":1162,"close":1071,"change":209,"percent_change":209,"volume":1429,"transactions":9,"vwap":1071},"2025-10-17",4519300,{"date":1431,"open":1177,"high":1177,"low":1071,"close":1071,"change":748,"percent_change":793,"volume":1432,"transactions":9,"vwap":1071},"2025-10-16",5267200,{"date":1434,"open":1184,"high":1184,"low":1229,"close":1177,"change":146,"percent_change":802,"volume":1435,"transactions":9,"vwap":1177},"2025-10-15",8345700,{"date":1437,"open":1235,"high":1438,"low":1071,"close":1439,"change":1151,"percent_change":816,"volume":1440,"transactions":9,"vwap":1439},"2025-10-14",0.61000001,0.57999998,10225700,{"date":1442,"open":1229,"high":1229,"low":1071,"close":1229,"change":782,"percent_change":775,"volume":1443,"transactions":9,"vwap":1229},"2025-10-13",4639700,{"date":1445,"open":1177,"high":1177,"low":1071,"close":1071,"change":748,"percent_change":793,"volume":1446,"transactions":9,"vwap":1071},"2025-10-10",7421600,{"date":1448,"open":1439,"high":1439,"low":1171,"close":1177,"change":728,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1177},"2025-10-09",-1.75,8496000,{"date":1452,"open":1184,"high":1438,"low":1177,"close":1195,"change":209,"percent_change":209,"volume":1453,"transactions":9,"vwap":1195},"2025-10-08",14072800,{"date":1455,"open":1438,"high":1176,"low":1229,"close":1195,"change":844,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1195},"2025-10-07",-14.93,18944900,{"date":1459,"open":1439,"high":1460,"low":1195,"close":1460,"change":322,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-10-06",0.67000002,19.64,21726700,{"date":1464,"open":1229,"high":1184,"low":1235,"close":1177,"change":1151,"percent_change":861,"volume":1465,"transactions":9,"vwap":1177},"2025-10-03",17963600,{"date":1467,"open":1162,"high":1071,"low":1162,"close":1071,"change":733,"percent_change":245,"volume":1468,"transactions":9,"vwap":1071},"2025-10-02",4433800,{"date":1470,"open":1167,"high":1162,"low":1167,"close":1162,"change":733,"percent_change":257,"volume":1471,"transactions":9,"vwap":1162},"2025-10-01",1959400,{"date":1473,"open":1162,"high":1162,"low":1167,"close":1167,"change":728,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1167},"2025-09-30",-1.96,3231800,{"date":1477,"open":1071,"high":1229,"low":1167,"close":1162,"change":728,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1162},"2025-09-29",-1.92,3292900,{"date":1481,"open":1171,"high":1171,"low":1071,"close":1071,"change":146,"percent_change":771,"volume":1482,"transactions":9,"vwap":1071},"2025-09-26",2666600,{"date":1484,"open":1171,"high":1195,"low":1071,"close":1229,"change":728,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1229},"2025-09-25",-1.82,5905400,{"date":1488,"open":1162,"high":1439,"low":1162,"close":1171,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1171},"2025-09-24",0.05,10,14217600,{"date":1493,"open":1162,"high":1071,"low":1072,"close":1167,"change":146,"percent_change":763,"volume":1494,"transactions":9,"vwap":1167},"2025-09-23",4460900,{"date":1496,"open":1162,"high":1071,"low":1167,"close":1071,"change":728,"percent_change":1401,"volume":1497,"transactions":9,"vwap":1071},"2025-09-22",4547800,{"date":1499,"open":1167,"high":1235,"low":1167,"close":1235,"change":782,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1235},"2025-09-19",3.92,4336800,{"date":1503,"open":1162,"high":1235,"low":1167,"close":1162,"change":209,"percent_change":209,"volume":1504,"transactions":9,"vwap":1162},"2025-09-18",4119600,{"date":1506,"open":1167,"high":1162,"low":1072,"close":1162,"change":782,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1162},"2025-09-17",4.08,4095600,{"date":1510,"open":1162,"high":1162,"low":73,"close":1072,"change":1066,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1072},"2025-09-16",-10.91,9354100,{"date":1514,"open":1439,"high":1438,"low":1229,"close":1171,"change":146,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1171},"2025-09-15",-3.51,13190500,{"date":1518,"open":1195,"high":1439,"low":1229,"close":1195,"change":209,"percent_change":209,"volume":1519,"transactions":9,"vwap":1195},"2025-09-12",6626400,{"date":1521,"open":1229,"high":1439,"low":1235,"close":1195,"change":1489,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1195},"2025-09-11",9.62,6502500,{"date":1525,"open":1162,"high":1229,"low":1167,"close":1071,"change":782,"percent_change":754,"volume":1526,"transactions":9,"vwap":1071},"2025-09-10",5413700,{"date":1528,"open":1072,"high":1167,"low":1072,"close":1167,"change":209,"percent_change":209,"volume":1529,"transactions":9,"vwap":1167},"2025-09-09",2408700,{"date":1531,"open":1162,"high":1071,"low":1167,"close":1167,"change":209,"percent_change":209,"volume":1532,"transactions":9,"vwap":1167},"2025-09-08",2843500,{"date":1534,"open":1071,"high":1071,"low":1167,"close":1167,"change":728,"percent_change":1474,"volume":1535,"transactions":9,"vwap":1167},"2025-09-05",2017500,{"date":1537,"open":1162,"high":1071,"low":1072,"close":1162,"change":209,"percent_change":209,"volume":1538,"transactions":9,"vwap":1162},"2025-09-04",2814000,{"date":1540,"open":1071,"high":1235,"low":1162,"close":1162,"change":728,"percent_change":1478,"volume":1541,"transactions":9,"vwap":1162},"2025-09-03",2011700,{"date":1543,"open":1162,"high":1071,"low":1167,"close":1071,"change":209,"percent_change":209,"volume":1544,"transactions":9,"vwap":1071},"2025-09-02",3143200,{"date":1546,"open":1171,"high":1171,"low":1162,"close":1071,"change":146,"percent_change":771,"volume":1547,"transactions":9,"vwap":1071},"2025-08-29",4325400,{"date":1549,"open":1229,"high":1171,"low":1235,"close":1229,"change":209,"percent_change":209,"volume":1550,"transactions":9,"vwap":1229},"2025-08-28",3714300,{"date":1552,"open":1071,"high":1439,"low":1071,"close":1229,"change":782,"percent_change":775,"volume":1553,"transactions":9,"vwap":1229},"2025-08-27",11068200,{"date":1555,"open":1071,"high":1229,"low":1162,"close":1071,"change":733,"percent_change":245,"volume":1556,"transactions":9,"vwap":1071},"2025-08-26",4060600,{"date":1558,"open":1167,"high":1071,"low":1167,"close":1162,"change":733,"percent_change":257,"volume":1559,"transactions":9,"vwap":1162},"2025-08-25",2733800,{"date":1561,"open":1065,"high":1162,"low":1065,"close":1167,"change":782,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1167},"2025-08-22",4.17,3146400,{"date":1565,"open":1065,"high":1167,"low":1065,"close":1065,"change":209,"percent_change":209,"volume":1566,"transactions":9,"vwap":1065},"2025-08-21",1993100,{"date":1568,"open":1072,"high":1072,"low":73,"close":1065,"change":728,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1065},"2025-08-20",-2.04,2280100,{"date":1572,"open":1162,"high":1071,"low":1065,"close":1072,"change":146,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1072},"2025-08-19",-3.92,3711600,{"date":1576,"open":1072,"high":1162,"low":1072,"close":1162,"change":782,"percent_change":1507,"volume":1577,"transactions":9,"vwap":1162},"2025-08-18",3084800,{"date":1579,"open":1167,"high":1162,"low":1072,"close":1072,"change":728,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1072},"2025-08-15",-2,2060700,{"date":1583,"open":1162,"high":1071,"low":1072,"close":1167,"change":728,"percent_change":1474,"volume":1584,"transactions":9,"vwap":1167},"2025-08-14",2588500,{"date":1586,"open":1071,"high":1229,"low":1162,"close":1162,"change":728,"percent_change":1478,"volume":1587,"transactions":9,"vwap":1162},"2025-08-13",2530400,{"date":1589,"open":1072,"high":1235,"low":1072,"close":1071,"change":1151,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1071},"2025-08-12",8.33,4840800,{"date":1593,"open":1071,"high":1071,"low":1065,"close":1065,"change":1230,"percent_change":1231,"volume":1594,"transactions":9,"vwap":1065},"2025-08-11",5536400,{"date":1596,"open":1162,"high":1235,"low":1072,"close":1235,"change":782,"percent_change":1500,"volume":1597,"transactions":9,"vwap":1235},"2025-08-08",5020400,{"date":1599,"open":1071,"high":1235,"low":1167,"close":1162,"change":728,"percent_change":1478,"volume":1600,"transactions":9,"vwap":1162},"2025-08-07",2405100,{"date":1602,"open":1235,"high":1229,"low":1162,"close":1071,"change":209,"percent_change":209,"volume":1603,"transactions":9,"vwap":1071},"2025-08-06",2694000,{"date":1605,"open":1229,"high":1177,"low":1071,"close":1071,"change":146,"percent_change":771,"volume":1606,"transactions":9,"vwap":1071},"2025-08-05",2565400,{"date":1608,"open":1235,"high":1171,"low":1235,"close":1229,"change":782,"percent_change":775,"volume":1609,"transactions":9,"vwap":1229},"2025-08-04",2710800,{"date":1611,"open":1162,"high":1235,"low":1167,"close":1071,"change":146,"percent_change":771,"volume":1612,"transactions":9,"vwap":1071},"2025-08-01",3875800,{"date":1614,"open":1171,"high":1177,"low":1071,"close":1229,"change":209,"percent_change":209,"volume":1615,"transactions":9,"vwap":1229},"2025-07-31",3802100,{"date":1617,"open":1177,"high":1195,"low":1235,"close":1229,"change":820,"percent_change":962,"volume":1618,"transactions":9,"vwap":1229},"2025-07-30",3276000,{"date":1620,"open":1439,"high":1438,"low":1177,"close":1195,"change":728,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1195},"2025-07-29",-1.72,6083100,{"date":1624,"open":1438,"high":1438,"low":1171,"close":1439,"change":1066,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1439},"2025-07-28",-9.38,12338700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1185,"change":270,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1185},"2025-07-25",0.66000003,0.70999998,0.63,-14.67,12438000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":1172,"volume":1640,"transactions":9,"vwap":1638},"2025-07-24",0.83999997,0.85000002,0.75,-0.09,17735000,{"date":1642,"open":1637,"high":1637,"low":1643,"close":1636,"change":209,"percent_change":209,"volume":1644,"transactions":9,"vwap":1636},"2025-07-23",0.77999997,10986600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1636,"change":1151,"percent_change":734,"volume":1650,"transactions":9,"vwap":1636},"2025-07-22",0.87,0.89999998,0.75999999,12014300,{"date":1652,"open":1653,"high":1636,"low":1638,"close":1654,"change":280,"percent_change":826,"volume":1655,"transactions":9,"vwap":1654},"2025-07-21",0.76999998,0.80000001,14642600,{"date":1657,"open":1183,"high":1658,"low":1460,"close":1183,"change":782,"percent_change":922,"volume":1659,"transactions":9,"vwap":1183},"2025-07-18",0.74000001,7104800,{"date":1661,"open":1662,"high":1658,"low":1439,"close":1182,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1182},"2025-07-17",0.58999997,0.12,20.69,26727900,{"date":1667,"open":1171,"high":1439,"low":1171,"close":1439,"change":825,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1439},"2025-07-16",5.45,4519200,{"date":1671,"open":1171,"high":1177,"low":1229,"close":1171,"change":733,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1171},"2025-07-15",1.85,2434400,{"date":1675,"open":1229,"high":1177,"low":1235,"close":1229,"change":209,"percent_change":209,"volume":1676,"transactions":9,"vwap":1229},"2025-07-14",3832200,{"date":1678,"open":1662,"high":1662,"low":1229,"close":1229,"change":748,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1229},"2025-07-11",-6.9,3685500,{"date":1682,"open":1177,"high":1683,"low":1235,"close":1439,"change":1151,"percent_change":816,"volume":1684,"transactions":9,"vwap":1439},"2025-07-10",0.64999998,21550800,{"date":1686,"open":1235,"high":1177,"low":1235,"close":1229,"change":782,"percent_change":775,"volume":1687,"transactions":9,"vwap":1229},"2025-07-09",4776100,{"date":1689,"open":1071,"high":1235,"low":1162,"close":1071,"change":733,"percent_change":245,"volume":1690,"transactions":9,"vwap":1071},"2025-07-08",1624500,{"date":1692,"open":1162,"high":1235,"low":1167,"close":1162,"change":209,"percent_change":209,"volume":1693,"transactions":9,"vwap":1162},"2025-07-07",2797300,{"date":1695,"open":1072,"high":1071,"low":1072,"close":1162,"change":825,"percent_change":1248,"volume":1696,"transactions":9,"vwap":1162},"2025-07-03",1519900,{"date":1698,"open":1072,"high":1167,"low":1139,"close":1065,"change":733,"percent_change":657,"volume":1699,"transactions":9,"vwap":1065},"2025-07-02",2046400,{"date":1701,"open":1065,"high":1072,"low":1130,"close":73,"change":209,"percent_change":209,"volume":1702,"transactions":9,"vwap":73},"2025-07-01",2758000,{"date":1704,"open":1167,"high":1162,"low":73,"close":73,"change":146,"percent_change":1705,"volume":1706,"transactions":9,"vwap":73},"2025-06-30",-4.08,3760300,{"date":1708,"open":1071,"high":1071,"low":1072,"close":1072,"change":820,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1072},"2025-06-27",-5.77,3508900,{"date":1712,"open":1167,"high":1071,"low":1072,"close":1071,"change":825,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1071},"2025-06-26",6.12,3915200,{"date":1716,"open":1071,"high":1235,"low":1072,"close":1072,"change":728,"percent_change":1580,"volume":1717,"transactions":9,"vwap":1072},"2025-06-25",3682300,{"date":1719,"open":1071,"high":1071,"low":1072,"close":1167,"change":733,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1167},"2025-06-24",2.04,2460400,{"date":1723,"open":1162,"high":1162,"low":1065,"close":1072,"change":728,"percent_change":1580,"volume":1724,"transactions":9,"vwap":1072},"2025-06-23",4532400,{"date":1726,"open":1171,"high":1171,"low":1167,"close":1167,"change":748,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1167},"2025-06-20",-7.41,3947000,{"date":1730,"open":1235,"high":1171,"low":1162,"close":1229,"change":782,"percent_change":775,"volume":1731,"transactions":9,"vwap":1229},"2025-06-18",4162900,{"date":1733,"open":1171,"high":1439,"low":1071,"close":1071,"change":748,"percent_change":793,"volume":1734,"transactions":9,"vwap":1071},"2025-06-17",4953000,{"date":1736,"open":1235,"high":1439,"low":1162,"close":1177,"change":1151,"percent_change":861,"volume":1737,"transactions":9,"vwap":1177},"2025-06-16",4964600,{"date":1739,"open":1235,"high":1171,"low":1162,"close":1071,"change":146,"percent_change":771,"volume":1740,"transactions":9,"vwap":1071},"2025-06-13",3068100,{"date":1742,"open":1229,"high":1177,"low":1229,"close":1229,"change":728,"percent_change":1485,"volume":1743,"transactions":9,"vwap":1229},"2025-06-12",2059200,{"date":1745,"open":1229,"high":1177,"low":1229,"close":1171,"change":733,"percent_change":1672,"volume":1746,"transactions":9,"vwap":1171},"2025-06-11",3092300,{"date":1748,"open":1439,"high":1439,"low":1071,"close":1229,"change":748,"percent_change":1679,"volume":1749,"transactions":9,"vwap":1229},"2025-06-10",4883600,{"date":1751,"open":1177,"high":1438,"low":1171,"close":1439,"change":1151,"percent_change":816,"volume":1752,"transactions":9,"vwap":1439},"2025-06-09",7642400,{"date":1754,"open":1071,"high":1171,"low":1071,"close":1229,"change":825,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1229},"2025-06-06",5.88,3220000,{"date":1758,"open":1177,"high":1195,"low":1162,"close":1162,"change":748,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1162},"2025-06-05",-7.27,3667500,{"date":1762,"open":1229,"high":1662,"low":1235,"close":1171,"change":782,"percent_change":281,"volume":1763,"transactions":9,"vwap":1171},"2025-06-04",5857000,{"date":1765,"open":1167,"high":1229,"low":1072,"close":1235,"change":1151,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1235},"2025-06-03",8.16,3512200,{"date":1769,"open":1167,"high":1167,"low":73,"close":1072,"change":782,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1072},"2025-06-02",4.26,2660100,{"date":1773,"open":1167,"high":1162,"low":73,"close":73,"change":820,"percent_change":1774,"volume":1775,"transactions":9,"vwap":73},"2025-05-30",-6,2746300,{"date":1777,"open":1071,"high":1071,"low":1072,"close":1167,"change":728,"percent_change":1474,"volume":1778,"transactions":9,"vwap":1167},"2025-05-29",2696400,{"date":1780,"open":1229,"high":1229,"low":1162,"close":1162,"change":820,"percent_change":1038,"volume":1781,"transactions":9,"vwap":1162},"2025-05-28",2590200,{"date":1783,"open":1235,"high":1171,"low":1071,"close":1229,"change":782,"percent_change":775,"volume":1784,"transactions":9,"vwap":1229},"2025-05-27",2731600,{"date":1786,"open":1235,"high":1229,"low":1162,"close":1071,"change":820,"percent_change":1421,"volume":1787,"transactions":9,"vwap":1071},"2025-05-23",2971000,{"date":1789,"open":1167,"high":1177,"low":73,"close":1171,"change":1489,"percent_change":1490,"volume":1790,"transactions":9,"vwap":1171},"2025-05-22",4255100,{"date":1792,"open":1235,"high":1235,"low":1065,"close":1167,"change":820,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1167},"2025-05-21",-5.66,3592500,{"date":1796,"open":1235,"high":1229,"low":1162,"close":1235,"change":209,"percent_change":209,"volume":1797,"transactions":9,"vwap":1235},"2025-05-20",2831800,{"date":1799,"open":1177,"high":1177,"low":1071,"close":1235,"change":748,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1235},"2025-05-19",-7.02,3915900,{"date":1803,"open":1195,"high":1662,"low":1229,"close":1195,"change":825,"percent_change":988,"volume":1804,"transactions":9,"vwap":1195},"2025-05-16",3732200,{"date":1806,"open":1195,"high":1195,"low":1162,"close":1229,"change":820,"percent_change":962,"volume":1807,"transactions":9,"vwap":1229},"2025-05-15",4133600,{"date":1809,"open":1195,"high":1176,"low":1177,"close":1195,"change":782,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1195},"2025-05-14",3.64,6950400,{"date":1813,"open":1167,"high":1195,"low":1167,"close":1171,"change":1489,"percent_change":1490,"volume":1814,"transactions":9,"vwap":1171},"2025-05-13",7953500,{"date":1816,"open":1167,"high":1071,"low":73,"close":1167,"change":825,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1167},"2025-05-12",6.38,3605800,{"date":1820,"open":73,"high":1072,"low":1139,"close":73,"change":209,"percent_change":209,"volume":1821,"transactions":9,"vwap":73},"2025-05-09",2193500,{"date":1823,"open":1072,"high":1072,"low":1139,"close":73,"change":209,"percent_change":209,"volume":1824,"transactions":9,"vwap":73},"2025-05-08",2524800,{"date":1826,"open":1130,"high":1065,"low":1130,"close":73,"change":825,"percent_change":1827,"volume":1828,"transactions":9,"vwap":73},"2025-05-07",6.82,2558200,{"date":1830,"open":1167,"high":1167,"low":855,"close":856,"change":1066,"percent_change":1831,"volume":1832,"transactions":9,"vwap":856},"2025-05-06",-12,4493700,{"date":1834,"open":1065,"high":1162,"low":1130,"close":1167,"change":72,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1167},"2025-05-05",16.28,12546100,{"date":1838,"open":855,"high":1130,"low":860,"close":855,"change":209,"percent_change":209,"volume":1839,"transactions":9,"vwap":855},"2025-05-02",2235800,{"date":1841,"open":869,"high":855,"low":849,"close":855,"change":782,"percent_change":647,"volume":1842,"transactions":9,"vwap":855},"2025-05-01",1916300,{"date":1844,"open":849,"high":869,"low":850,"close":869,"change":209,"percent_change":209,"volume":1845,"transactions":9,"vwap":869},"2025-04-30",1822500,{"date":1847,"open":860,"high":860,"low":849,"close":869,"change":728,"percent_change":1085,"volume":1848,"transactions":9,"vwap":869},"2025-04-29",1232400,{"date":1850,"open":855,"high":856,"low":869,"close":860,"change":728,"percent_change":1119,"volume":1851,"transactions":9,"vwap":860},"2025-04-28",2751000,{"date":181,"open":73,"high":1065,"low":860,"close":855,"change":748,"percent_change":1387,"volume":1853,"transactions":9,"vwap":855},7925000]