[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MVIS":3,"homepage-market-summary":31,"stock-historical-MVIS":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MVIS","2026-10-06",{"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},"Microvision Inc","Nasdaq",null,"ELECTRONIC COMPONENTS, NEC","Microvision Inc is engaged in developing a lidar sensor to be used in automotive safety and autonomous driving applications. Its lidar sensor uses laser beam scanning (LBS) technology, which is based on systems that include micro-electrical mechanical systems (MEMS), laser diodes, opto-mechanics, electronics, algorithms, and software. The company has also developed solutions for Augmented Reality, Interactive Displays, and Consumer Lidars. Geographically, the company operates in United States, Germany, and Other foreign countries.","190","Redmond, WA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.58,1.51,1.6286,1.48,1.47,0.11,7.48,1607226.744695,5498,1.5761,4.9,0.2301,5701549.806354658,28.9,7574,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},5809702,2120541301.395019,30.58,"2025-04-24",[184,185,194,204,212,219,226,235,243,250,259,270,277,286,293,302,310,316,323,331,337,344,351,357,365,374,385,394,400,407,413,421,429,436,445,455,465,476,487,496,507,517,528,538,549,559,569,579,589,598,608,618,629,640,651,661,670,676,681,686,692,697,702,706,711,716,720,725,731,735,740,744,747,750,754,757,761,765,769,773,776,779,783,787,790,795,799,803,810,817,823,828,833,839,843,847,853,857,860,864,871,880,885,891,895,900,904,907,910,913,917,920,923,927,930,934,938,942,946,949,953,956,959,962,966,969,972,976,979,982,986,990,993,997,1000,1004,1007,1011,1015,1020,1023,1027,1032,1035,1039,1043,1047,1051,1054,1060,1067,1072,1075,1079,1086,1092,1097,1102,1106,1110,1114,1118,1121,1125,1129,1132,1136,1140,1144,1148,1152,1156,1160,1165,1171,1176,1179,1183,1186,1189,1192,1196,1201,1207,1211,1216,1220,1223,1226,1229,1233,1237,1241,1245,1249,1252,1255,1258,1263,1267,1270,1274,1278,1282,1286,1289,1292,1296,1300,1303,1307,1311,1314,1317,1320,1324,1328,1332,1336,1341,1346,1349,1352,1355,1359,1364,1368,1372,1375,1378,1381,1387,1394,1399,1403,1408,1414,1418,1422,1426,1430,1434,1437,1441,1447,1452,1458,1465,1470,1475,1479,1483,1487,1491,1496,1501,1504,1508,1513,1517,1520,1523,1526,1530,1534,1538,1541,1544,1548,1551,1554,1558,1561,1565,1569,1572,1575,1579,1583,1586,1589,1593,1596,1600,1603,1607,1611,1615,1618,1621,1624,1628,1632,1636,1640,1643,1646,1650,1653,1657,1661,1665,1670,1674,1679,1683,1687,1690,1694,1698,1702,1707,1710,1713,1717,1721,1724,1727,1730,1734,1737,1740,1743,1747,1750,1753,1758,1762,1765,1770,1774,1777,1781,1785,1788,1791,1795,1798,1801,1804,1808,1812,1817,1821,1825,1829,1833,1837,1840,1844,1848,1852,1856,1860,1864,1867,1870,1873,1876,1879,1883,1887,1890,1894,1897],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":19,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",1.505,1.44,-0.01,-0.68,658071.597811,2888,1.4701,{"date":195,"open":196,"high":197,"low":198,"close":19,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",1.52,1.53,1.46,-0.02,-1.33,469980.97351,2852,1.4814,{"date":205,"open":206,"high":196,"low":207,"close":206,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",1.5,1.43,0,797995.045908,5177,1.4749,{"date":213,"open":19,"high":214,"low":188,"close":206,"change":153,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",1.57,2.74,807777.851656,5762,1.5182,{"date":220,"open":17,"high":221,"low":222,"close":198,"change":208,"percent_change":208,"volume":223,"transactions":224,"vwap":225},"2026-09-29",1.515,1.4,1035929.436015,5938,1.4512,{"date":227,"open":228,"high":228,"low":229,"close":198,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",1.6,1.45,-0.14,-8.75,1109192.60718,4442,1.4883,{"date":236,"open":237,"high":237,"low":238,"close":228,"change":199,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",1.65,1.54,-1.23,1282631.952032,4367,1.5747,{"date":244,"open":245,"high":237,"low":238,"close":246,"change":208,"percent_change":208,"volume":247,"transactions":248,"vwap":249},"2026-09-24",1.63,1.62,1066081.853377,3601,1.5823,{"date":251,"open":252,"high":253,"low":246,"close":246,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",1.67,1.702,-0.06,-3.57,814020.04017,4231,1.6418,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",1.7,1.73,1.6403,1.68,0.01,0.6,742333.622923,4053,1.6855,{"date":271,"open":272,"high":273,"low":252,"close":252,"change":265,"percent_change":266,"volume":274,"transactions":275,"vwap":276},"2026-09-21",1.72,1.83,1086569.914359,4162,1.7512,{"date":278,"open":252,"high":279,"low":237,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",1.74,1.66,0.03,1.84,1206739.07903,5511,1.6913,{"date":287,"open":288,"high":289,"low":246,"close":245,"change":208,"percent_change":208,"volume":290,"transactions":291,"vwap":292},"2026-09-17",1.64,1.855,3592279.185038,11288,1.7427,{"date":294,"open":295,"high":252,"low":296,"close":245,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",1.55,1.412,0.1,6.54,3325608.934018,11261,1.5456,{"date":303,"open":245,"high":304,"low":17,"close":197,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",1.635,-0.1,-6.13,777200.671893,5076,1.5519,{"date":311,"open":16,"high":237,"low":206,"close":245,"change":189,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",-0.61,1779865.400877,8360,1.568,{"date":317,"open":228,"high":261,"low":16,"close":288,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",0.05,3.14,1036571.297343,3986,1.6522,{"date":324,"open":295,"high":325,"low":196,"close":326,"change":199,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",1.61,1.59,-1.24,809331.052507,4350,1.5817,{"date":332,"open":245,"high":280,"low":238,"close":325,"change":254,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",-3.59,3414737.534907,13393,1.6406,{"date":338,"open":288,"high":261,"low":325,"close":252,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",0.02,1.21,651089.55352,3971,1.6435,{"date":345,"open":346,"high":346,"low":16,"close":237,"change":189,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",1.69,-0.6,762645.619185,5789,1.6245,{"date":352,"open":264,"high":346,"low":326,"close":280,"change":265,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",0.61,875077.569618,5018,1.6334,{"date":358,"open":262,"high":359,"low":288,"close":237,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",1.75,-0.07,-4.07,796883.620806,3984,1.688,{"date":366,"open":367,"high":368,"low":264,"close":272,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",1.77,1.7889,-0.09,-4.97,896860.956185,4615,1.7169,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",1.85,1.89,1.78,1.81,-0.03,-1.63,795236.253536,5600,1.8268,{"date":386,"open":387,"high":388,"low":367,"close":282,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",1.88,1.9,-0.04,-2.13,691951.956155,5845,1.8164,{"date":395,"open":377,"high":396,"low":282,"close":387,"change":281,"percent_change":246,"volume":397,"transactions":398,"vwap":399},"2026-08-27",1.93,1017959.237702,6751,1.8821,{"date":401,"open":378,"high":402,"low":359,"close":376,"change":153,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",1.91,2.21,968016.068676,5988,1.8374,{"date":408,"open":272,"high":376,"low":264,"close":379,"change":21,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",6.47,1514181.839946,8490,1.7872,{"date":414,"open":262,"high":415,"low":416,"close":261,"change":153,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",1.8,1.675,2.41,1865873.623556,10295,1.7354,{"date":422,"open":423,"high":378,"low":424,"close":280,"change":369,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-21",1.76,1.645,-5.14,1738089.704869,13039,1.7001,{"date":430,"open":359,"high":387,"low":431,"close":359,"change":199,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",1.715,-1.13,1944128.148453,23099,1.7973,{"date":437,"open":379,"high":438,"low":439,"close":367,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-19",1.8178,1.71,-0.025,-1.39,2970114.076475,13713,1.7573,{"date":446,"open":447,"high":448,"low":272,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",2.05,2.06,1.795,-0.345,-16.12,6567909.772274,28093,1.8729,{"date":456,"open":457,"high":458,"low":447,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",2.19,2.33,2.14,-0.095,-4.25,1890297.242248,20499,2.1685,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-14",2.31,2.37,1.96,2.235,-1.535,-40.72,13500863.563918,74876,2.1773,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",4.57,4.8,3.69,3.77,-0.88,-18.92,1936685.807366,27654,3.9736,{"date":488,"open":489,"high":26,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",3.67,4.65,1.01,27.75,1827374.59925,16701,4.5941,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",3.73,3.86,3.53,3.64,-0.08,-2.15,675706.816207,8322,3.6441,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",3.41,4.24,3.72,0.335,9.9,1291288.783787,17806,3.9187,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",3.28,3.52,3.11,3.385,0.125,3.83,768909.907041,10816,3.3496,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",3.15,3.44,3.26,0.085,2.68,574960.429016,7429,3.3259,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",3.62,3.645,3.17,3.175,-0.48,-13.13,1256006.754815,12468,3.3732,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",3.91,3.6,3.655,-0.195,-5.06,593831.687955,9610,3.6974,{"date":560,"open":561,"high":562,"low":540,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",4.06,4.2315,3.85,3.584,1347.37,794538.407214,18719,3.8587,{"date":570,"open":571,"high":572,"low":573,"close":572,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",0.2495,0.266,0.234,0.0214,8.75,4048324.532223,20787,0.2535,{"date":580,"open":581,"high":582,"low":27,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",0.245,0.25,0.2446,0.0026,1.07,5077649.827001,11094,0.2372,{"date":590,"open":591,"high":591,"low":573,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",0.26,0.242,-0.0053,-2.14,3544434.604732,7912,0.2433,{"date":599,"open":600,"high":591,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",0.256,0.235,0.2473,-0.0062,-2.45,4333252.938781,7167,0.2467,{"date":609,"open":610,"high":611,"low":612,"close":578,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",0.2547,0.259,0.233,0.0018,0.72,4125353.18342,10485,0.2437,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",0.2817,0.282,0.2505,0.2517,-0.0236,-8.57,7519311.890886,22662,0.2607,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",0.2996,0.301,0.275,0.2753,-0.0245,-8.17,8823884.933328,36748,0.2886,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",0.3,0.3199,0.28,0.2998,-0.0402,-11.82,29448642.910816,42532,0.2974,{"date":652,"open":653,"high":654,"low":655,"close":82,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",0.3109,0.346,0.3108,0.0364,11.99,5894802.738338,13931,0.3346,{"date":662,"open":642,"high":663,"low":664,"close":665,"change":666,"percent_change":118,"volume":667,"transactions":668,"vwap":669},"2026-07-20",0.3146,0.29,0.3036,0.0036,3740617.040472,9017,0.3022,{"date":671,"open":672,"high":673,"low":674,"close":672,"change":208,"percent_change":208,"volume":675,"transactions":9,"vwap":672},"2026-07-17",0.30000001,0.31999999,0.28999999,4141100,{"date":677,"open":678,"high":673,"low":674,"close":672,"change":189,"percent_change":679,"volume":680,"transactions":9,"vwap":672},"2026-07-16",0.31,-3.23,7354400,{"date":682,"open":683,"high":683,"low":678,"close":678,"change":380,"percent_change":684,"volume":685,"transactions":9,"vwap":678},"2026-07-15",0.36000001,-8.82,10722600,{"date":687,"open":688,"high":689,"low":82,"close":82,"change":389,"percent_change":690,"volume":691,"transactions":9,"vwap":82},"2026-07-14",0.38,0.44999999,-10.53,12278200,{"date":693,"open":688,"high":694,"low":695,"close":688,"change":208,"percent_change":208,"volume":696,"transactions":9,"vwap":688},"2026-07-13",0.40000001,0.37,4361100,{"date":698,"open":699,"high":694,"low":688,"close":688,"change":199,"percent_change":700,"volume":701,"transactions":9,"vwap":688},"2026-07-10",0.38999999,-5,4347200,{"date":703,"open":688,"high":694,"low":683,"close":694,"change":265,"percent_change":704,"volume":705,"transactions":9,"vwap":694},"2026-07-09",2.56,5526100,{"date":707,"open":688,"high":708,"low":695,"close":699,"change":265,"percent_change":709,"volume":710,"transactions":9,"vwap":699},"2026-07-08",0.41,2.63,6061200,{"date":712,"open":683,"high":688,"low":713,"close":688,"change":339,"percent_change":714,"volume":715,"transactions":9,"vwap":688},"2026-07-07",0.33000001,5.56,8118200,{"date":717,"open":695,"high":699,"low":82,"close":683,"change":199,"percent_change":718,"volume":719,"transactions":9,"vwap":683},"2026-07-06",-5.26,7261700,{"date":721,"open":699,"high":694,"low":722,"close":688,"change":389,"percent_change":723,"volume":724,"transactions":9,"vwap":688},"2026-07-02",0.34999999,-9.52,8321500,{"date":726,"open":713,"high":727,"low":673,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-01",0.41999999,0.09,27.27,22792000,{"date":732,"open":672,"high":82,"low":644,"close":713,"change":281,"percent_change":733,"volume":734,"transactions":9,"vwap":713},"2026-06-30",10,12356700,{"date":736,"open":82,"high":82,"low":737,"close":672,"change":339,"percent_change":738,"volume":739,"transactions":9,"vwap":672},"2026-06-29",0.25999999,7.14,39684900,{"date":741,"open":678,"high":673,"low":644,"close":644,"change":380,"percent_change":742,"volume":743,"transactions":9,"vwap":644},"2026-06-26",-9.68,40958500,{"date":745,"open":673,"high":673,"low":672,"close":678,"change":208,"percent_change":208,"volume":746,"transactions":9,"vwap":678},"2026-06-25",7108600,{"date":748,"open":82,"high":722,"low":678,"close":678,"change":380,"percent_change":684,"volume":749,"transactions":9,"vwap":678},"2026-06-24",11547300,{"date":751,"open":722,"high":683,"low":82,"close":82,"change":199,"percent_change":752,"volume":753,"transactions":9,"vwap":82},"2026-06-23",-5.56,4822600,{"date":755,"open":695,"high":695,"low":722,"close":683,"change":208,"percent_change":208,"volume":756,"transactions":9,"vwap":683},"2026-06-22",5473900,{"date":758,"open":699,"high":699,"low":683,"close":683,"change":189,"percent_change":759,"volume":760,"transactions":9,"vwap":683},"2026-06-18",-2.7,14768900,{"date":762,"open":688,"high":694,"low":695,"close":695,"change":189,"percent_change":763,"volume":764,"transactions":9,"vwap":695},"2026-06-17",-2.63,5220600,{"date":766,"open":699,"high":694,"low":695,"close":688,"change":189,"percent_change":767,"volume":768,"transactions":9,"vwap":688},"2026-06-16",-2.56,5728500,{"date":770,"open":688,"high":708,"low":688,"close":699,"change":281,"percent_change":771,"volume":772,"transactions":9,"vwap":699},"2026-06-15",8.33,8926700,{"date":774,"open":683,"high":699,"low":683,"close":683,"change":208,"percent_change":208,"volume":775,"transactions":9,"vwap":683},"2026-06-12",5646300,{"date":777,"open":695,"high":688,"low":82,"close":683,"change":189,"percent_change":759,"volume":778,"transactions":9,"vwap":683},"2026-06-11",6071900,{"date":780,"open":683,"high":708,"low":722,"close":695,"change":265,"percent_change":781,"volume":782,"transactions":9,"vwap":695},"2026-06-10",2.78,18550400,{"date":784,"open":699,"high":699,"low":722,"close":683,"change":380,"percent_change":785,"volume":786,"transactions":9,"vwap":683},"2026-06-09",-7.69,14211600,{"date":788,"open":708,"high":708,"low":699,"close":699,"change":208,"percent_change":208,"volume":789,"transactions":9,"vwap":699},"2026-06-08",5477800,{"date":791,"open":792,"high":792,"low":699,"close":699,"change":389,"percent_change":793,"volume":794,"transactions":9,"vwap":699},"2026-06-05",0.43000001,-9.3,7498500,{"date":796,"open":727,"high":797,"low":694,"close":792,"change":208,"percent_change":208,"volume":798,"transactions":9,"vwap":792},"2026-06-04",0.44,6511900,{"date":800,"open":792,"high":797,"low":688,"close":792,"change":339,"percent_change":801,"volume":802,"transactions":9,"vwap":792},"2026-06-03",4.88,11662000,{"date":804,"open":805,"high":806,"low":694,"close":708,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":708},"2026-06-02",0.51999998,0.52999997,-0.19,-31.67,29181500,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":189,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-01",0.61000001,0.62,0.60000002,-1.64,5953700,{"date":818,"open":819,"high":819,"low":820,"close":812,"change":199,"percent_change":821,"volume":822,"transactions":9,"vwap":812},"2026-05-29",0.63,0.58999997,-3.17,7112300,{"date":824,"open":825,"high":825,"low":820,"close":819,"change":189,"percent_change":826,"volume":827,"transactions":9,"vwap":819},"2026-05-28",0.63999999,-1.56,6008400,{"date":829,"open":830,"high":830,"low":813,"close":825,"change":189,"percent_change":831,"volume":832,"transactions":9,"vwap":825},"2026-05-27",0.66000003,-1.54,4226900,{"date":834,"open":819,"high":835,"low":814,"close":836,"change":281,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-26",0.67000002,0.64999998,4.84,8011500,{"date":840,"open":814,"high":825,"low":814,"close":813,"change":339,"percent_change":841,"volume":842,"transactions":9,"vwap":813},"2026-05-22",3.33,5794700,{"date":844,"open":845,"high":812,"low":845,"close":814,"change":265,"percent_change":346,"volume":846,"transactions":9,"vwap":814},"2026-05-21",0.57999998,4561700,{"date":848,"open":849,"high":814,"low":850,"close":820,"change":281,"percent_change":851,"volume":852,"transactions":9,"vwap":820},"2026-05-20",0.56999999,0.56,5.36,4217600,{"date":854,"open":850,"high":849,"low":855,"close":850,"change":208,"percent_change":208,"volume":856,"transactions":9,"vwap":850},"2026-05-19",0.54000002,4230400,{"date":858,"open":850,"high":850,"low":855,"close":850,"change":208,"percent_change":208,"volume":859,"transactions":9,"vwap":850},"2026-05-18",7869100,{"date":861,"open":814,"high":814,"low":806,"close":850,"change":389,"percent_change":862,"volume":863,"transactions":9,"vwap":850},"2026-05-15",-6.67,21749000,{"date":865,"open":866,"high":867,"low":845,"close":814,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":814},"2026-05-14",0.70999998,0.73000002,-0.16,-21.05,27410900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-13",0.72000003,0.80000001,0.68000001,0.75999999,0.06,8.57,12858200,{"date":881,"open":867,"high":867,"low":830,"close":882,"change":380,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-12",0.69999999,-4.11,7100400,{"date":886,"open":887,"high":888,"low":835,"close":867,"change":877,"percent_change":889,"volume":890,"transactions":9,"vwap":867},"2026-05-11",0.69,0.76999998,8.96,13507100,{"date":892,"open":819,"high":875,"low":814,"close":835,"change":877,"percent_change":893,"volume":894,"transactions":9,"vwap":835},"2026-05-08",9.84,5313300,{"date":896,"open":836,"high":830,"low":812,"close":812,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":812},"2026-05-07",-0.05,-7.58,5063000,{"date":901,"open":835,"high":835,"low":819,"close":830,"change":189,"percent_change":902,"volume":903,"transactions":9,"vwap":830},"2026-05-06",-1.49,4632300,{"date":905,"open":830,"high":875,"low":836,"close":835,"change":208,"percent_change":208,"volume":906,"transactions":9,"vwap":835},"2026-05-05",2822400,{"date":908,"open":836,"high":875,"low":825,"close":835,"change":265,"percent_change":196,"volume":909,"transactions":9,"vwap":835},"2026-05-04",3072500,{"date":911,"open":830,"high":835,"low":825,"close":830,"change":208,"percent_change":208,"volume":912,"transactions":9,"vwap":830},"2026-05-01",2066700,{"date":914,"open":825,"high":835,"low":813,"close":830,"change":339,"percent_change":915,"volume":916,"transactions":9,"vwap":830},"2026-04-30",3.13,4020200,{"date":918,"open":836,"high":835,"low":819,"close":825,"change":189,"percent_change":831,"volume":919,"transactions":9,"vwap":825},"2026-04-29",2498700,{"date":921,"open":813,"high":830,"low":814,"close":836,"change":281,"percent_change":837,"volume":922,"transactions":9,"vwap":836},"2026-04-28",6153000,{"date":924,"open":836,"high":830,"low":813,"close":813,"change":380,"percent_change":925,"volume":926,"transactions":9,"vwap":813},"2026-04-27",-4.62,3880700,{"date":928,"open":836,"high":875,"low":819,"close":836,"change":339,"percent_change":542,"volume":929,"transactions":9,"vwap":836},"2026-04-24",4006200,{"date":931,"open":835,"high":875,"low":819,"close":819,"change":897,"percent_change":932,"volume":933,"transactions":9,"vwap":819},"2026-04-23",-7.35,3369200,{"date":935,"open":830,"high":887,"low":836,"close":875,"change":281,"percent_change":936,"volume":937,"transactions":9,"vwap":875},"2026-04-22",4.62,3060100,{"date":939,"open":882,"high":873,"low":836,"close":836,"change":897,"percent_change":940,"volume":941,"transactions":9,"vwap":836},"2026-04-21",-7.14,3973500,{"date":943,"open":836,"high":882,"low":825,"close":882,"change":153,"percent_change":944,"volume":945,"transactions":9,"vwap":882},"2026-04-20",6.06,3381700,{"date":947,"open":835,"high":875,"low":825,"close":830,"change":265,"percent_change":238,"volume":948,"transactions":9,"vwap":830},"2026-04-17",4139800,{"date":950,"open":875,"high":875,"low":825,"close":836,"change":380,"percent_change":951,"volume":952,"transactions":9,"vwap":836},"2026-04-16",-4.41,2749300,{"date":954,"open":836,"high":875,"low":825,"close":875,"change":281,"percent_change":936,"volume":955,"transactions":9,"vwap":875},"2026-04-15",2994300,{"date":957,"open":819,"high":835,"low":813,"close":836,"change":281,"percent_change":837,"volume":958,"transactions":9,"vwap":836},"2026-04-14",3585900,{"date":960,"open":814,"high":819,"low":820,"close":813,"change":265,"percent_change":288,"volume":961,"transactions":9,"vwap":813},"2026-04-13",2214300,{"date":963,"open":819,"high":819,"low":814,"close":812,"change":189,"percent_change":964,"volume":965,"transactions":9,"vwap":812},"2026-04-10",-1.61,2634400,{"date":967,"open":819,"high":836,"low":813,"close":813,"change":380,"percent_change":925,"volume":968,"transactions":9,"vwap":813},"2026-04-09",4037500,{"date":970,"open":819,"high":836,"low":813,"close":836,"change":318,"percent_change":771,"volume":971,"transactions":9,"vwap":836},"2026-04-08",4269400,{"date":973,"open":813,"high":813,"low":849,"close":814,"change":380,"percent_change":974,"volume":975,"transactions":9,"vwap":814},"2026-04-07",-4.76,4927200,{"date":977,"open":825,"high":830,"low":813,"close":819,"change":189,"percent_change":826,"volume":978,"transactions":9,"vwap":819},"2026-04-06",2447400,{"date":980,"open":819,"high":830,"low":812,"close":825,"change":189,"percent_change":831,"volume":981,"transactions":9,"vwap":825},"2026-04-02",3689700,{"date":983,"open":836,"high":835,"low":825,"close":836,"change":265,"percent_change":984,"volume":985,"transactions":9,"vwap":836},"2026-04-01",1.56,3292200,{"date":987,"open":814,"high":836,"low":814,"close":825,"change":877,"percent_change":988,"volume":989,"transactions":9,"vwap":825},"2026-03-31",10.34,3028200,{"date":991,"open":814,"high":812,"low":849,"close":845,"change":208,"percent_change":208,"volume":992,"transactions":9,"vwap":845},"2026-03-30",2446600,{"date":994,"open":812,"high":813,"low":845,"close":845,"change":389,"percent_change":995,"volume":996,"transactions":9,"vwap":845},"2026-03-27",-6.45,3196900,{"date":998,"open":875,"high":875,"low":814,"close":813,"change":254,"percent_change":684,"volume":999,"transactions":9,"vwap":813},"2026-03-26",5784000,{"date":1001,"open":882,"high":873,"low":835,"close":875,"change":199,"percent_change":1002,"volume":1003,"transactions":9,"vwap":875},"2026-03-25",-2.86,3287800,{"date":1005,"open":882,"high":867,"low":875,"close":882,"change":208,"percent_change":208,"volume":1006,"transactions":9,"vwap":882},"2026-03-24",4275700,{"date":1008,"open":887,"high":867,"low":830,"close":882,"change":281,"percent_change":1009,"volume":1010,"transactions":9,"vwap":882},"2026-03-23",4.48,4938300,{"date":1012,"open":875,"high":882,"low":836,"close":835,"change":199,"percent_change":1013,"volume":1014,"transactions":9,"vwap":835},"2026-03-20",-2.9,5720700,{"date":1016,"open":812,"high":866,"low":814,"close":887,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":887},"2026-03-19",0.08,13.11,5554800,{"date":1021,"open":819,"high":836,"low":814,"close":812,"change":199,"percent_change":821,"volume":1022,"transactions":9,"vwap":812},"2026-03-18",4682300,{"date":1024,"open":812,"high":819,"low":845,"close":819,"change":153,"percent_change":1025,"volume":1026,"transactions":9,"vwap":819},"2026-03-17",6.78,5386900,{"date":1028,"open":1029,"high":825,"low":1029,"close":820,"change":877,"percent_change":1030,"volume":1031,"transactions":9,"vwap":820},"2026-03-16",0.55000001,11.32,10617800,{"date":1033,"open":855,"high":1029,"low":805,"close":806,"change":208,"percent_change":208,"volume":1034,"transactions":9,"vwap":806},"2026-03-13",6041700,{"date":1036,"open":849,"high":820,"low":806,"close":806,"change":389,"percent_change":1037,"volume":1038,"transactions":9,"vwap":806},"2026-03-12",-7.02,4953800,{"date":1040,"open":849,"high":820,"low":850,"close":849,"change":265,"percent_change":1041,"volume":1042,"transactions":9,"vwap":849},"2026-03-11",1.79,7330600,{"date":1044,"open":1029,"high":814,"low":1029,"close":850,"change":339,"percent_change":1045,"volume":1046,"transactions":9,"vwap":850},"2026-03-10",3.7,8752000,{"date":1048,"open":850,"high":849,"low":1049,"close":855,"change":380,"percent_change":718,"volume":1050,"transactions":9,"vwap":855},"2026-03-09",0.50999999,11938000,{"date":1052,"open":845,"high":813,"low":1029,"close":849,"change":339,"percent_change":501,"volume":1053,"transactions":9,"vwap":849},"2026-03-06",21651100,{"date":1055,"open":1056,"high":888,"low":1049,"close":1029,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1029},"2026-03-05",0.75,-0.23,-29.49,41286600,{"date":1061,"open":1062,"high":1063,"low":888,"close":1064,"change":189,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-04",0.81,0.81999999,0.77999997,-1.27,4146500,{"date":1068,"open":1069,"high":1062,"low":1056,"close":1069,"change":189,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-03",0.79000002,-1.25,3202100,{"date":1073,"open":876,"high":1062,"low":876,"close":874,"change":339,"percent_change":704,"volume":1074,"transactions":9,"vwap":874},"2026-03-02",2821100,{"date":1076,"open":1062,"high":1063,"low":888,"close":1064,"change":897,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1064},"2026-02-27",-6.02,4126800,{"date":1080,"open":1081,"high":1082,"low":874,"close":1083,"change":189,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-02-26",0.83999997,0.86000001,0.82999998,-1.19,4578400,{"date":1087,"open":1088,"high":1089,"low":1083,"close":1081,"change":380,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1081},"2026-02-25",0.88999999,0.92000002,-3.45,4376800,{"date":1093,"open":1063,"high":1094,"low":1063,"close":133,"change":1095,"percent_change":575,"volume":1096,"transactions":9,"vwap":133},"2026-02-24",0.88,0.07,4708200,{"date":1098,"open":1081,"high":1099,"low":1064,"close":874,"change":897,"percent_change":1100,"volume":1101,"transactions":9,"vwap":874},"2026-02-23",0.85000002,-5.88,3958600,{"date":1103,"open":1062,"high":1094,"low":874,"close":1099,"change":153,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1099},"2026-02-20",4.94,5612100,{"date":1107,"open":876,"high":1062,"low":876,"close":1062,"change":318,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1062},"2026-02-19",6.58,2462800,{"date":1111,"open":876,"high":1063,"low":1112,"close":876,"change":208,"percent_change":208,"volume":1113,"transactions":9,"vwap":876},"2026-02-18",0.74000001,3576300,{"date":1115,"open":876,"high":1064,"low":1112,"close":876,"change":265,"percent_change":1116,"volume":1117,"transactions":9,"vwap":876},"2026-02-17",1.33,3102000,{"date":1119,"open":882,"high":876,"low":882,"close":1056,"change":318,"percent_change":738,"volume":1120,"transactions":9,"vwap":1056},"2026-02-13",2380800,{"date":1122,"open":873,"high":867,"low":887,"close":882,"change":189,"percent_change":1123,"volume":1124,"transactions":9,"vwap":882},"2026-02-12",-1.41,2311100,{"date":1126,"open":1056,"high":876,"low":882,"close":866,"change":380,"percent_change":1127,"volume":1128,"transactions":9,"vwap":866},"2026-02-11",-4.05,2693000,{"date":1130,"open":1056,"high":1064,"low":867,"close":1112,"change":208,"percent_change":208,"volume":1131,"transactions":9,"vwap":1112},"2026-02-10",2352700,{"date":1133,"open":1069,"high":1069,"low":867,"close":1112,"change":380,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1112},"2026-02-09",-3.9,3396300,{"date":1137,"open":887,"high":1064,"low":875,"close":888,"change":297,"percent_change":1138,"volume":1139,"transactions":9,"vwap":888},"2026-02-06",14.93,5082100,{"date":1141,"open":882,"high":882,"low":836,"close":835,"change":380,"percent_change":1142,"volume":1143,"transactions":9,"vwap":835},"2026-02-05",-4.29,4438700,{"date":1145,"open":1112,"high":1112,"low":887,"close":882,"change":199,"percent_change":1146,"volume":1147,"transactions":9,"vwap":882},"2026-02-04",-2.78,8123000,{"date":1149,"open":1063,"high":1063,"low":835,"close":873,"change":360,"percent_change":1150,"volume":1151,"transactions":9,"vwap":873},"2026-02-03",-8.86,16807200,{"date":1153,"open":1081,"high":1081,"low":888,"close":1069,"change":199,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1069},"2026-02-02",-2.47,5135800,{"date":1157,"open":1099,"high":1099,"low":1062,"close":1062,"change":389,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1062},"2026-01-30",-4.71,5009300,{"date":1161,"open":1162,"high":1162,"low":1083,"close":1099,"change":360,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1099},"2026-01-29",0.93000001,-7.61,5175500,{"date":1166,"open":1162,"high":1167,"low":1168,"close":1089,"change":265,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1089},"2026-01-28",0.94999999,0.89999998,1.1,3685800,{"date":1172,"open":1094,"high":1162,"low":1082,"close":1173,"change":877,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-01-27",0.91000003,7.06,7575900,{"date":1177,"open":1099,"high":1082,"low":1081,"close":1099,"change":208,"percent_change":208,"volume":1178,"transactions":9,"vwap":1099},"2026-01-26",2621300,{"date":1180,"open":1094,"high":1088,"low":1099,"close":1099,"change":380,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1099},"2026-01-23",-3.41,3112200,{"date":1184,"open":1088,"high":1173,"low":133,"close":1094,"change":208,"percent_change":208,"volume":1185,"transactions":9,"vwap":1094},"2026-01-22",3181900,{"date":1187,"open":133,"high":1094,"low":1099,"close":1094,"change":339,"percent_change":458,"volume":1188,"transactions":9,"vwap":1094},"2026-01-21",2350600,{"date":1190,"open":133,"high":1094,"low":1081,"close":1082,"change":380,"percent_change":1191,"volume":852,"transactions":9,"vwap":1082},"2026-01-20",-3.37,{"date":1193,"open":1089,"high":1089,"low":1088,"close":1088,"change":199,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1088},"2026-01-16",-2.2,4475600,{"date":1197,"open":1167,"high":1198,"low":1173,"close":1173,"change":389,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1173},"2026-01-15",0.95999998,-4.21,3179600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1167,"change":208,"percent_change":208,"volume":1206,"transactions":9,"vwap":1167},"2026-01-14",0.97000003,0.98000002,0.94,2162700,{"date":1208,"open":1198,"high":1203,"low":1162,"close":1167,"change":380,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1167},"2026-01-13",-3.06,2090100,{"date":1212,"open":1162,"high":1213,"low":1089,"close":1204,"change":877,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1204},"2026-01-12",0.99000001,6.52,4095200,{"date":1217,"open":1205,"high":1167,"low":1089,"close":1089,"change":380,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1089},"2026-01-09",-3.16,1907800,{"date":1221,"open":1205,"high":1198,"low":1089,"close":1167,"change":281,"percent_change":532,"volume":1222,"transactions":9,"vwap":1167},"2026-01-08",2300700,{"date":1224,"open":1162,"high":1205,"low":1173,"close":1089,"change":208,"percent_change":208,"volume":1225,"transactions":9,"vwap":1089},"2026-01-07",2219800,{"date":1227,"open":1205,"high":1198,"low":1168,"close":1089,"change":199,"percent_change":390,"volume":1228,"transactions":9,"vwap":1089},"2026-01-06",3391900,{"date":1230,"open":1168,"high":1205,"low":1088,"close":1205,"change":318,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1205},"2026-01-05",5.62,4513900,{"date":1234,"open":1083,"high":1088,"low":1083,"close":1088,"change":877,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1088},"2026-01-02",7.23,4140700,{"date":1238,"open":1082,"high":1082,"low":1063,"close":1083,"change":199,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1083},"2025-12-31",-2.35,6060700,{"date":1242,"open":1094,"high":1094,"low":1081,"close":1099,"change":189,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1099},"2025-12-30",-1.16,5295700,{"date":1246,"open":1168,"high":1089,"low":1082,"close":1082,"change":897,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1082},"2025-12-29",-5.49,4942200,{"date":1250,"open":1168,"high":1173,"low":1094,"close":1173,"change":208,"percent_change":208,"volume":1251,"transactions":9,"vwap":1173},"2025-12-26",1920300,{"date":1253,"open":1089,"high":1089,"low":1168,"close":1173,"change":199,"percent_change":503,"volume":1254,"transactions":9,"vwap":1173},"2025-12-24",1730000,{"date":1256,"open":1205,"high":1198,"low":1088,"close":1162,"change":208,"percent_change":208,"volume":1257,"transactions":9,"vwap":1162},"2025-12-23",3276000,{"date":1259,"open":1203,"high":1260,"low":1162,"close":1162,"change":189,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1162},"2025-12-22",1.02,-1.06,5455700,{"date":1264,"open":1088,"high":491,"low":1088,"close":1205,"change":281,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1205},"2025-12-19",3.3,18208000,{"date":1268,"open":1173,"high":1162,"low":1088,"close":1173,"change":281,"percent_change":509,"volume":1269,"transactions":9,"vwap":1173},"2025-12-18",3646700,{"date":1271,"open":1089,"high":1162,"low":1094,"close":1094,"change":389,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1094},"2025-12-17",-4.35,4711900,{"date":1275,"open":1094,"high":1162,"low":1082,"close":1089,"change":318,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1089},"2025-12-16",5.75,4117700,{"date":1279,"open":1198,"high":1203,"low":133,"close":133,"change":360,"percent_change":1280,"volume":1281,"transactions":9,"vwap":133},"2025-12-15",-7.45,6997400,{"date":1283,"open":1204,"high":491,"low":1205,"close":1205,"change":389,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1205},"2025-12-12",-4.08,2469700,{"date":1287,"open":1089,"high":1204,"low":1173,"close":1204,"change":877,"percent_change":1214,"volume":1288,"transactions":9,"vwap":1204},"2025-12-11",3668300,{"date":1290,"open":1162,"high":1167,"low":1173,"close":1089,"change":199,"percent_change":390,"volume":1291,"transactions":9,"vwap":1089},"2025-12-10",2899500,{"date":1293,"open":1089,"high":1167,"low":1168,"close":1205,"change":265,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1205},"2025-12-09",1.08,2274500,{"date":1297,"open":1089,"high":1205,"low":1168,"close":1162,"change":265,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1162},"2025-12-08",1.09,2670800,{"date":1301,"open":1162,"high":1167,"low":1168,"close":1089,"change":208,"percent_change":208,"volume":1302,"transactions":9,"vwap":1089},"2025-12-05",2514700,{"date":1304,"open":1094,"high":1162,"low":133,"close":1089,"change":153,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1089},"2025-12-04",4.55,4078900,{"date":1308,"open":1099,"high":1088,"low":1062,"close":1094,"change":153,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1094},"2025-12-03",4.76,6973100,{"date":1312,"open":1088,"high":1088,"low":1083,"close":1081,"change":380,"percent_change":1090,"volume":1313,"transactions":9,"vwap":1081},"2025-12-02",11212100,{"date":1315,"open":1205,"high":1205,"low":133,"close":133,"change":360,"percent_change":1280,"volume":1316,"transactions":9,"vwap":133},"2025-12-01",6272800,{"date":1318,"open":1167,"high":1203,"low":1089,"close":1205,"change":208,"percent_change":208,"volume":1319,"transactions":9,"vwap":1205},"2025-11-28",3055200,{"date":1321,"open":1167,"high":1203,"low":1173,"close":1205,"change":199,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1205},"2025-11-26",-2.08,4993100,{"date":1325,"open":1204,"high":1213,"low":1089,"close":1198,"change":199,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1198},"2025-11-25",-2.04,3205600,{"date":1329,"open":1167,"high":176,"low":1088,"close":1204,"change":153,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1204},"2025-11-24",4.26,6031700,{"date":1333,"open":1167,"high":1198,"low":1094,"close":1205,"change":339,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1205},"2025-11-21",2.17,5921700,{"date":1337,"open":1338,"high":585,"low":1173,"close":1089,"change":502,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1089},"2025-11-20",1.05,-8,6555200,{"date":1342,"open":176,"high":1343,"low":1204,"close":176,"change":877,"percent_change":1344,"volume":1345,"transactions":9,"vwap":176},"2025-11-19",1.04,6.38,6819000,{"date":1347,"open":1089,"high":1198,"low":1168,"close":1205,"change":339,"percent_change":1334,"volume":1348,"transactions":9,"vwap":1205},"2025-11-18",4375700,{"date":1350,"open":1173,"high":1162,"low":1088,"close":1089,"change":208,"percent_change":208,"volume":1351,"transactions":9,"vwap":1089},"2025-11-17",5088700,{"date":1353,"open":1094,"high":1205,"low":1082,"close":1089,"change":265,"percent_change":1169,"volume":1354,"transactions":9,"vwap":1089},"2025-11-14",7172700,{"date":1356,"open":1198,"high":1203,"low":1094,"close":1173,"change":380,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1173},"2025-11-13",-3.19,11580300,{"date":1360,"open":1343,"high":143,"low":1099,"close":1205,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1205},"2025-11-12",-0.13,-12.15,22492200,{"date":1365,"open":1298,"high":1298,"low":1366,"close":585,"change":208,"percent_change":208,"volume":1367,"transactions":9,"vwap":585},"2025-11-11",1.03,6010500,{"date":1369,"open":1169,"high":1370,"low":1343,"close":585,"change":208,"percent_change":208,"volume":1371,"transactions":9,"vwap":585},"2025-11-10",1.11,5302300,{"date":1373,"open":1343,"high":1298,"low":491,"close":585,"change":339,"percent_change":388,"volume":1374,"transactions":9,"vwap":585},"2025-11-07",4603300,{"date":1376,"open":1298,"high":1298,"low":1366,"close":1338,"change":380,"percent_change":1146,"volume":1377,"transactions":9,"vwap":1338},"2025-11-06",4058100,{"date":1379,"open":585,"high":1298,"low":143,"close":1294,"change":339,"percent_change":377,"volume":1380,"transactions":9,"vwap":1294},"2025-11-05",3264300,{"date":1382,"open":1383,"high":1384,"low":1338,"close":143,"change":369,"percent_change":1385,"volume":1386,"transactions":9,"vwap":143},"2025-11-04",1.12,1.15,-7.83,5919300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1384,"change":199,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1384},"2025-11-03",1.17,1.19,1.14,-1.71,3092300,{"date":1395,"open":1396,"high":1397,"low":1391,"close":1389,"change":281,"percent_change":709,"volume":1398,"transactions":9,"vwap":1389},"2025-10-31",1.16,1.18,2437600,{"date":1400,"open":1390,"high":118,"low":1401,"close":1391,"change":254,"percent_change":700,"volume":1402,"transactions":9,"vwap":1391},"2025-10-30",1.13,3768200,{"date":1404,"open":1390,"high":1405,"low":1389,"close":118,"change":265,"percent_change":1406,"volume":1407,"transactions":9,"vwap":118},"2025-10-29",1.22,0.84,3904200,{"date":1409,"open":1410,"high":1411,"low":1389,"close":1390,"change":380,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1390},"2025-10-28",1.23,1.24,-2.46,4200200,{"date":1415,"open":1405,"high":1416,"low":118,"close":1405,"change":339,"percent_change":252,"volume":1417,"transactions":9,"vwap":1405},"2025-10-27",1.25,4051200,{"date":1419,"open":1397,"high":1405,"low":1389,"close":118,"change":153,"percent_change":1420,"volume":1421,"transactions":9,"vwap":118},"2025-10-24",3.45,4086600,{"date":1423,"open":1397,"high":1390,"low":1391,"close":1396,"change":199,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1396},"2025-10-23",-1.69,3524000,{"date":1427,"open":340,"high":1405,"low":1401,"close":1397,"change":199,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1397},"2025-10-22",-1.67,7168800,{"date":1431,"open":1390,"high":1432,"low":1396,"close":118,"change":265,"percent_change":1406,"volume":1433,"transactions":9,"vwap":118},"2025-10-21",1.27,11384800,{"date":1435,"open":1397,"high":340,"low":1384,"close":1390,"change":339,"percent_change":439,"volume":1436,"transactions":9,"vwap":1390},"2025-10-20",5612800,{"date":1438,"open":1411,"high":1416,"low":1396,"close":1389,"change":360,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1389},"2025-10-17",-5.65,5751400,{"date":1442,"open":222,"high":1443,"low":1405,"close":1411,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1411},"2025-10-16",1.42,-0.15,-10.79,10325200,{"date":1448,"open":222,"high":19,"low":1449,"close":1450,"change":339,"percent_change":198,"volume":1451,"transactions":9,"vwap":1450},"2025-10-15",1.35,1.39,10601700,{"date":1453,"open":1454,"high":222,"low":1455,"close":1456,"change":189,"percent_change":68,"volume":1457,"transactions":9,"vwap":1456},"2025-10-14",1.34,1.31,1.37,5793600,{"date":1459,"open":1460,"high":1450,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-10-13",1.3,1.38,0.12,9.52,5499600,{"date":1466,"open":1456,"high":1467,"low":1416,"close":1468,"change":305,"percent_change":932,"volume":1469,"transactions":9,"vwap":1468},"2025-10-10",1.41,1.26,6322400,{"date":1471,"open":1450,"high":222,"low":1454,"close":1472,"change":189,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-10-09",1.36,-0.73,5074500,{"date":1476,"open":1443,"high":198,"low":1456,"close":1456,"change":897,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1456},"2025-10-08",-3.52,5907100,{"date":1480,"open":188,"high":238,"low":1467,"close":1443,"change":189,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1443},"2025-10-07",-0.7,8318800,{"date":1484,"open":188,"high":198,"low":1461,"close":207,"change":265,"percent_change":1485,"volume":1486,"transactions":9,"vwap":207},"2025-10-06",0.7,5750700,{"date":1488,"open":1449,"high":19,"low":1449,"close":1443,"change":1017,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1443},"2025-10-03",5.97,11125300,{"date":1492,"open":1493,"high":1449,"low":1468,"close":1454,"change":877,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1454},"2025-10-02",1.29,4.69,4609100,{"date":1497,"open":1410,"high":1493,"low":1410,"close":1498,"change":153,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-10-01",1.28,3.23,3302100,{"date":1502,"open":1405,"high":1432,"low":340,"close":1411,"change":265,"percent_change":1062,"volume":1503,"transactions":9,"vwap":1411},"2025-09-30",3286000,{"date":1505,"open":1498,"high":1455,"low":340,"close":1410,"change":897,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1410},"2025-09-29",-3.91,4761500,{"date":1509,"open":1510,"high":1510,"low":1416,"close":1498,"change":189,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1498},"2025-09-26",1.32,-0.78,4135500,{"date":1514,"open":1510,"high":1510,"low":1416,"close":1493,"change":254,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1493},"2025-09-25",-4.44,8643300,{"date":1518,"open":1449,"high":188,"low":1454,"close":1449,"change":339,"percent_change":206,"volume":1519,"transactions":9,"vwap":1449},"2025-09-24",7925100,{"date":1521,"open":1498,"high":188,"low":1498,"close":1116,"change":318,"percent_change":551,"volume":1522,"transactions":9,"vwap":1116},"2025-09-23",12224000,{"date":1524,"open":1493,"high":1460,"low":1410,"close":1498,"change":189,"percent_change":1511,"volume":1525,"transactions":9,"vwap":1498},"2025-09-22",4141700,{"date":1527,"open":1468,"high":1455,"low":1411,"close":1493,"change":153,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1493},"2025-09-19",3.2,11095100,{"date":1531,"open":118,"high":1432,"low":1390,"close":1416,"change":1095,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1416},"2025-09-18",5.93,8168400,{"date":1535,"open":1401,"high":118,"low":1401,"close":1397,"change":153,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1397},"2025-09-17",3.51,5835500,{"date":1539,"open":1401,"high":1396,"low":1383,"close":1391,"change":208,"percent_change":208,"volume":1540,"transactions":9,"vwap":1391},"2025-09-16",3116700,{"date":1542,"open":1401,"high":1396,"low":1401,"close":1391,"change":208,"percent_change":208,"volume":1543,"transactions":9,"vwap":1391},"2025-09-15",2213200,{"date":1545,"open":1384,"high":1389,"low":1383,"close":1391,"change":189,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1391},"2025-09-12",-0.87,3208600,{"date":1549,"open":1370,"high":1389,"low":1370,"close":1384,"change":153,"percent_change":552,"volume":1550,"transactions":9,"vwap":1384},"2025-09-11",4887900,{"date":1552,"open":1401,"high":1384,"low":1298,"close":1370,"change":380,"percent_change":763,"volume":1553,"transactions":9,"vwap":1370},"2025-09-10",3369000,{"date":1555,"open":1370,"high":1384,"low":1169,"close":1391,"change":281,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1391},"2025-09-09",2.7,3106000,{"date":1559,"open":1383,"high":1391,"low":1298,"close":1370,"change":208,"percent_change":208,"volume":1560,"transactions":9,"vwap":1370},"2025-09-08",3287700,{"date":1562,"open":1383,"high":1391,"low":585,"close":1370,"change":265,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1370},"2025-09-05",0.91,3103300,{"date":1566,"open":1383,"high":1383,"low":1298,"close":1169,"change":189,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1169},"2025-09-04",-0.9,2657900,{"date":1570,"open":1384,"high":1396,"low":1169,"close":1370,"change":380,"percent_change":763,"volume":1571,"transactions":9,"vwap":1370},"2025-09-03",2121300,{"date":1573,"open":1383,"high":1389,"low":1383,"close":1391,"change":189,"percent_change":1546,"volume":1574,"transactions":9,"vwap":1391},"2025-09-02",3524600,{"date":1576,"open":1396,"high":1389,"low":1383,"close":1384,"change":189,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1384},"2025-08-29",-0.86,1764500,{"date":1580,"open":1401,"high":1389,"low":1383,"close":1396,"change":153,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1396},"2025-08-28",3.57,3844800,{"date":1584,"open":1383,"high":1384,"low":1370,"close":1383,"change":208,"percent_change":208,"volume":1585,"transactions":9,"vwap":1383},"2025-08-27",3072200,{"date":1587,"open":1298,"high":1391,"low":1294,"close":1383,"change":153,"percent_change":1045,"volume":1588,"transactions":9,"vwap":1383},"2025-08-26",3560800,{"date":1590,"open":1298,"high":1370,"low":585,"close":1294,"change":199,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1294},"2025-08-25",-1.82,2867000,{"date":1594,"open":143,"high":1370,"low":1338,"close":1169,"change":318,"percent_change":1309,"volume":1595,"transactions":9,"vwap":1169},"2025-08-22",4668900,{"date":1597,"open":143,"high":585,"low":1343,"close":1338,"change":199,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1338},"2025-08-21",-1.87,2973000,{"date":1601,"open":585,"high":1294,"low":1343,"close":585,"change":208,"percent_change":208,"volume":1602,"transactions":9,"vwap":585},"2025-08-20",4845900,{"date":1604,"open":1401,"high":1391,"low":585,"close":585,"change":254,"percent_change":1605,"volume":1606,"transactions":9,"vwap":585},"2025-08-19",-5.31,4629600,{"date":1608,"open":1401,"high":1389,"low":1383,"close":1401,"change":265,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1401},"2025-08-18",0.89,3829100,{"date":1612,"open":1391,"high":1391,"low":1370,"close":1383,"change":199,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1383},"2025-08-15",-1.75,2909900,{"date":1616,"open":1391,"high":1384,"low":1169,"close":1391,"change":208,"percent_change":208,"volume":1617,"transactions":9,"vwap":1391},"2025-08-14",3577700,{"date":1619,"open":1401,"high":1384,"low":1370,"close":1391,"change":265,"percent_change":1094,"volume":1620,"transactions":9,"vwap":1391},"2025-08-13",3994400,{"date":1622,"open":1391,"high":1396,"low":1370,"close":1401,"change":208,"percent_change":208,"volume":1623,"transactions":9,"vwap":1401},"2025-08-12",5879400,{"date":1625,"open":1370,"high":118,"low":1169,"close":1401,"change":281,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1401},"2025-08-11",2.73,5594200,{"date":1629,"open":1370,"high":340,"low":1298,"close":1169,"change":199,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1169},"2025-08-08",-1.79,6549700,{"date":1633,"open":1370,"high":1384,"low":1294,"close":1383,"change":339,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1383},"2025-08-07",1.82,5034700,{"date":1637,"open":1298,"high":1370,"low":143,"close":1169,"change":265,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1169},"2025-08-06",0.92,4639000,{"date":1641,"open":1298,"high":1370,"low":143,"close":1298,"change":208,"percent_change":208,"volume":1642,"transactions":9,"vwap":1298},"2025-08-05",5014800,{"date":1644,"open":1169,"high":1401,"low":1338,"close":1298,"change":208,"percent_change":208,"volume":1645,"transactions":9,"vwap":1298},"2025-08-04",7831400,{"date":1647,"open":1169,"high":1370,"low":585,"close":1298,"change":199,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1298},"2025-08-01",-1.8,6264100,{"date":1651,"open":1383,"high":1384,"low":1298,"close":1370,"change":265,"percent_change":1563,"volume":1652,"transactions":9,"vwap":1370},"2025-07-31",6325100,{"date":1654,"open":1391,"high":1396,"low":1169,"close":1169,"change":380,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1169},"2025-07-30",-2.65,6428700,{"date":1658,"open":1390,"high":118,"low":1169,"close":1401,"change":305,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1401},"2025-07-29",-8.13,13288800,{"date":1662,"open":246,"high":246,"low":340,"close":1410,"change":360,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1410},"2025-07-28",-5.38,41990000,{"date":1666,"open":206,"high":17,"low":1432,"close":1460,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1460},"2025-07-25",-0.2,-13.33,13418500,{"date":1671,"open":198,"high":262,"low":198,"close":206,"change":281,"percent_change":1672,"volume":1673,"transactions":9,"vwap":206},"2025-07-24",2.04,18687500,{"date":1675,"open":198,"high":1676,"low":1461,"close":20,"change":281,"percent_change":1677,"volume":1678,"transactions":9,"vwap":20},"2025-07-23",1.49,2.08,6664500,{"date":1680,"open":17,"high":196,"low":222,"close":188,"change":199,"percent_change":1681,"volume":1682,"transactions":9,"vwap":188},"2025-07-22",-1.37,7123400,{"date":1684,"open":19,"high":245,"low":207,"close":198,"change":877,"percent_change":1685,"volume":1686,"transactions":9,"vwap":198},"2025-07-21",4.29,13293400,{"date":1688,"open":1461,"high":222,"low":1455,"close":222,"change":339,"percent_change":229,"volume":1689,"transactions":9,"vwap":222},"2025-07-18",6425200,{"date":1691,"open":222,"high":206,"low":1456,"close":1461,"change":199,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1461},"2025-07-17",-1.43,9595300,{"date":1695,"open":1510,"high":20,"low":1510,"close":222,"change":1095,"percent_change":1696,"volume":1697,"transactions":9,"vwap":222},"2025-07-16",5.26,9202800,{"date":1699,"open":1472,"high":229,"low":1455,"close":1116,"change":199,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1116},"2025-07-15",-1.48,6441800,{"date":1703,"open":1384,"high":1472,"low":1384,"close":1449,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1449},"2025-07-14",0.19,16.38,10011200,{"date":1708,"open":1389,"high":1397,"low":1391,"close":1396,"change":199,"percent_change":1424,"volume":1709,"transactions":9,"vwap":1396},"2025-07-11",3726100,{"date":1711,"open":1410,"high":1411,"low":1389,"close":1397,"change":897,"percent_change":361,"volume":1712,"transactions":9,"vwap":1397},"2025-07-10",4390200,{"date":1714,"open":1405,"high":1468,"low":118,"close":1410,"change":153,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1410},"2025-07-09",3.36,6362400,{"date":1718,"open":1391,"high":1468,"low":1391,"close":1390,"change":318,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1390},"2025-07-08",4.39,7605100,{"date":1722,"open":1401,"high":1396,"low":1169,"close":1391,"change":208,"percent_change":208,"volume":1723,"transactions":9,"vwap":1391},"2025-07-07",3590000,{"date":1725,"open":1383,"high":1391,"low":1370,"close":1391,"change":281,"percent_change":1556,"volume":1726,"transactions":9,"vwap":1391},"2025-07-03",2182500,{"date":1728,"open":1383,"high":1391,"low":1169,"close":1370,"change":265,"percent_change":1563,"volume":1729,"transactions":9,"vwap":1370},"2025-07-02",3283800,{"date":1731,"open":1384,"high":1384,"low":1294,"close":1169,"change":389,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1169},"2025-07-01",-3.51,3427800,{"date":1735,"open":1384,"high":1390,"low":1370,"close":1391,"change":208,"percent_change":208,"volume":1736,"transactions":9,"vwap":1391},"2025-06-30",6377400,{"date":1738,"open":1370,"high":1396,"low":1169,"close":1391,"change":153,"percent_change":501,"volume":1739,"transactions":9,"vwap":1391},"2025-06-27",9994400,{"date":1741,"open":585,"high":1370,"low":143,"close":1169,"change":153,"percent_change":481,"volume":1742,"transactions":9,"vwap":1169},"2025-06-26",9889600,{"date":1744,"open":1391,"high":1384,"low":143,"close":143,"change":360,"percent_change":1745,"volume":1746,"transactions":9,"vwap":143},"2025-06-25",-6.19,8358800,{"date":1748,"open":1391,"high":1396,"low":1169,"close":1401,"change":208,"percent_change":208,"volume":1749,"transactions":9,"vwap":1401},"2025-06-24",7889600,{"date":1751,"open":1383,"high":1391,"low":143,"close":1401,"change":189,"percent_change":482,"volume":1752,"transactions":9,"vwap":1401},"2025-06-23",9517200,{"date":1754,"open":1468,"high":1468,"low":1383,"close":1391,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1391},"2025-06-20",-0.11,-8.8,22001800,{"date":1759,"open":1416,"high":1493,"low":118,"close":1416,"change":189,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1416},"2025-06-18",-0.79,7308700,{"date":1763,"open":1411,"high":1455,"low":118,"close":1468,"change":208,"percent_change":208,"volume":1764,"transactions":9,"vwap":1468},"2025-06-17",10263400,{"date":1766,"open":1169,"high":1461,"low":1298,"close":1468,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1468},"2025-06-16",0.18,16.67,20360500,{"date":1771,"open":1169,"high":1383,"low":585,"close":1294,"change":897,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1294},"2025-06-13",-4.42,4306600,{"date":1775,"open":1401,"high":1396,"low":1383,"close":1401,"change":208,"percent_change":208,"volume":1776,"transactions":9,"vwap":1401},"2025-06-12",2874500,{"date":1778,"open":1411,"high":1416,"low":1383,"close":1401,"change":369,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1401},"2025-06-11",-7.38,6016700,{"date":1782,"open":1405,"high":1410,"low":1396,"close":1405,"change":281,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1405},"2025-06-10",2.52,3559700,{"date":1786,"open":1396,"high":1405,"low":1383,"close":1390,"change":318,"percent_change":1719,"volume":1787,"transactions":9,"vwap":1390},"2025-06-09",4500800,{"date":1789,"open":1169,"high":1397,"low":1169,"close":1391,"change":153,"percent_change":501,"volume":1790,"transactions":9,"vwap":1391},"2025-06-06",3794700,{"date":1792,"open":1389,"high":1389,"low":1298,"close":1169,"change":360,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1169},"2025-06-05",-5.98,3483500,{"date":1796,"open":1391,"high":118,"low":1370,"close":1389,"change":339,"percent_change":279,"volume":1797,"transactions":9,"vwap":1389},"2025-06-04",4497600,{"date":1799,"open":1383,"high":1384,"low":1169,"close":1384,"change":153,"percent_change":552,"volume":1800,"transactions":9,"vwap":1384},"2025-06-03",3406000,{"date":1802,"open":1383,"high":1384,"low":1298,"close":1370,"change":265,"percent_change":1563,"volume":1803,"transactions":9,"vwap":1370},"2025-06-02",4043100,{"date":1805,"open":1397,"high":1405,"low":1169,"close":1169,"change":305,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1169},"2025-05-30",-8.33,8480200,{"date":1809,"open":1449,"high":1461,"low":1397,"close":118,"change":1755,"percent_change":1810,"volume":1811,"transactions":9,"vwap":118},"2025-05-29",-8.4,10938100,{"date":1813,"open":1397,"high":1449,"low":1389,"close":1455,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1455},"2025-05-28",0.13,11.02,10738900,{"date":1818,"open":1169,"high":118,"low":1294,"close":1397,"change":21,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1397},"2025-05-27",10.28,6147400,{"date":1822,"open":1294,"high":1169,"low":1338,"close":585,"change":199,"percent_change":1823,"volume":1824,"transactions":9,"vwap":585},"2025-05-23",-1.83,2311500,{"date":1826,"open":1338,"high":1370,"low":1343,"close":1298,"change":281,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1298},"2025-05-22",2.83,2806500,{"date":1830,"open":1169,"high":1370,"low":1338,"close":143,"change":897,"percent_change":1831,"volume":1832,"transactions":9,"vwap":143},"2025-05-21",-4.5,5107700,{"date":1834,"open":1401,"high":1384,"low":1169,"close":1370,"change":389,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1370},"2025-05-20",-3.48,3008500,{"date":1838,"open":1169,"high":1396,"low":1294,"close":1384,"change":281,"percent_change":534,"volume":1839,"transactions":9,"vwap":1384},"2025-05-19",3653200,{"date":1841,"open":143,"high":1384,"low":143,"close":1383,"change":318,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1383},"2025-05-16",4.67,6694100,{"date":1845,"open":1294,"high":1370,"low":1338,"close":585,"change":380,"percent_change":1846,"volume":1847,"transactions":9,"vwap":585},"2025-05-15",-2.73,2796700,{"date":1849,"open":143,"high":1370,"low":1338,"close":1169,"change":281,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1169},"2025-05-14",2.8,3107800,{"date":1853,"open":1169,"high":1384,"low":176,"close":585,"change":230,"percent_change":1854,"volume":1855,"transactions":9,"vwap":585},"2025-05-13",-11.57,11242500,{"date":1857,"open":1468,"high":1493,"low":340,"close":340,"change":265,"percent_change":1858,"volume":1859,"transactions":9,"vwap":340},"2025-05-12",0.83,6958100,{"date":1861,"open":1396,"high":340,"low":1383,"close":118,"change":318,"percent_change":1862,"volume":1863,"transactions":9,"vwap":118},"2025-05-09",4.35,2851700,{"date":1865,"open":1384,"high":1397,"low":1383,"close":1384,"change":339,"percent_change":367,"volume":1866,"transactions":9,"vwap":1384},"2025-05-08",1798800,{"date":1868,"open":1401,"high":1391,"low":1169,"close":1401,"change":208,"percent_change":208,"volume":1869,"transactions":9,"vwap":1401},"2025-05-07",998000,{"date":1871,"open":1298,"high":1391,"low":1298,"close":1401,"change":339,"percent_change":415,"volume":1872,"transactions":9,"vwap":1401},"2025-05-06",1468900,{"date":1874,"open":1169,"high":1384,"low":1298,"close":1370,"change":265,"percent_change":1563,"volume":1875,"transactions":9,"vwap":1370},"2025-05-05",1869500,{"date":1877,"open":1169,"high":1384,"low":1169,"close":1169,"change":265,"percent_change":1638,"volume":1878,"transactions":9,"vwap":1169},"2025-05-02",2148700,{"date":1880,"open":1383,"high":1384,"low":1298,"close":1298,"change":389,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1298},"2025-05-01",-3.54,2155200,{"date":1884,"open":1383,"high":1391,"low":585,"close":1401,"change":199,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1401},"2025-04-30",-1.74,2290600,{"date":1888,"open":1396,"high":1396,"low":1383,"close":1384,"change":199,"percent_change":1392,"volume":1889,"transactions":9,"vwap":1384},"2025-04-29",2198700,{"date":1891,"open":1410,"high":1468,"low":1391,"close":1389,"change":389,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1389},"2025-04-28",-3.31,3418200,{"date":1895,"open":1390,"high":1411,"low":1389,"close":340,"change":208,"percent_change":208,"volume":1896,"transactions":9,"vwap":340},"2025-04-25",3236800,{"date":182,"open":1384,"high":340,"low":1384,"close":340,"change":877,"percent_change":1898,"volume":1899,"transactions":9,"vwap":340},5.22,2172700]