[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPAI":3,"homepage-market-summary":31,"stock-historical-SPAI":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SPAI","2026-10-08",{"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},"Safe Pro Group Inc. Common Stock","Nasdaq",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Safe Pro Group Inc operates to acquire security and protection products. The company operated in three reportable business segments, which consisted of the business of Safe-Pro USA, the business of Airborne Response, and the business of Safe Pro AI. The majority of revenue is from Safe-Pro USA.","15","Aventura, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.265,4.54,4.81,4.22,4.71,-0.445,-9.45,419083.592709,4055,4.4794,9.05,3.23,322579.76528213546,17.8,530,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":186},365,1,1000,{"period_high":180,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":16,"start_date":185,"end_date":5},9.16,2.39,288556,105323121.085816,25.81,"2025-04-28",[187,188,198,209,219,230,238,249,260,270,280,289,297,305,315,324,333,342,350,356,366,374,382,392,402,413,422,430,440,448,457,466,476,484,493,501,511,521,530,540,547,554,562,571,580,587,594,602,612,623,631,641,649,660,670,678,685,692,699,706,713,718,723,728,734,741,747,751,758,763,768,772,779,784,789,796,800,807,812,816,819,826,833,840,845,852,858,864,872,878,887,894,900,906,911,915,920,926,930,934,940,945,950,955,960,967,972,976,979,985,988,993,999,1004,1009,1014,1017,1022,1027,1031,1035,1039,1043,1047,1052,1059,1064,1070,1074,1079,1083,1088,1092,1098,1104,1110,1115,1119,1125,1128,1134,1138,1142,1149,1154,1159,1164,1169,1174,1178,1183,1186,1191,1196,1202,1208,1211,1216,1220,1224,1229,1232,1235,1240,1245,1250,1256,1259,1263,1267,1272,1277,1283,1287,1293,1300,1305,1311,1317,1324,1330,1336,1343,1350,1356,1362,1369,1375,1382,1387,1391,1394,1399,1402,1406,1411,1415,1419,1423,1427,1430,1436,1440,1446,1453,1459,1465,1470,1474,1479,1484,1489,1493,1496,1500,1505,1508,1514,1517,1522,1526,1529,1535,1539,1544,1549,1553,1557,1561,1566,1570,1575,1581,1588,1594,1598,1605,1610,1617,1624,1630,1637,1644,1649,1656,1664,1672,1679,1685,1692,1699,1705,1712,1720,1726,1731,1735,1739,1744,1747,1752,1757,1762,1766,1773,1779,1786,1792,1798,1806,1814,1820,1828,1834,1841,1849,1855,1861,1867,1872,1878,1884,1888,1894,1899,1904,1908,1913,1916,1919,1922,1927,1931,1936,1940,1947,1951,1957,1965,1969,1975,1980,1986,1989,1993,1997,2001,2004,2008,2012,2018,2025,2033,2040,2046,2052,2059,2065,2071,2079,2086,2092,2096,2100,2105,2110,2116,2123,2128,2135,2140,2146,2152,2159,2164,2168,2172,2176,2181,2186,2191,2198,2205,2211,2215,2220,2224,2233,2238,2241,2245,2250,2254,2260,2266,2271,2276,2280,2283,2286,2290,2295,2300,2305,2309],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":189,"open":190,"high":191,"low":192,"close":20,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",4.32,4.82,3.8501,0.61,14.88,5705631.094224,51055,4.5806,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",4.39,4.4,3.94,4.1,-0.28,-6.39,245358.373068,1151,4.1557,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",4.43,4.52,4.38,-0.04,-0.9,43083.309927,399,4.4209,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",4.55,4.6881,4.4001,4.42,-0.11,-2.43,36126.957423,1554,4.4854,{"date":231,"open":232,"high":233,"low":201,"close":232,"change":174,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",4.53,4.78,-0.66,76649.068191,1327,4.551,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",4.51,4.86,4.415,4.56,0.105,2.36,100540.265491,1782,4.6428,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",4.02,4.57,3.99,4.455,0.435,10.82,187925.170089,2186,4.385,{"date":261,"open":262,"high":263,"low":264,"close":251,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",4.17,4.295,4,-0.15,-3.6,122940.178967,1072,4.0807,{"date":271,"open":272,"high":273,"low":274,"close":262,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",4.44,4.485,4.16,-0.27,-6.08,126289.445729,864,4.2684,{"date":281,"open":240,"high":282,"low":283,"close":272,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",4.58,4.36,-0.09,-1.99,87879.366015,1121,4.45,{"date":290,"open":221,"high":291,"low":292,"close":232,"change":214,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",4.84,4.47,-0.88,38214.740248,840,4.5944,{"date":298,"open":240,"high":299,"low":300,"close":252,"change":244,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",4.65,4.31,2.35,75791.792788,1256,4.5066,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",4.37,4.6755,4.465,0.095,2.17,64085.394262,1079,4.4919,{"date":316,"open":317,"high":318,"low":319,"close":307,"change":147,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",4.6,4.67,4.34,-4.17,107366.465766,932,4.4449,{"date":325,"open":326,"high":327,"low":326,"close":243,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",4.48,4.89,0.21,4.83,120131.810153,1057,4.639,{"date":334,"open":213,"high":335,"low":336,"close":337,"change":338,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",4.7,4.3215,4.35,0,62380.219977,1149,4.4157,{"date":343,"open":201,"high":344,"low":300,"close":337,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",4.59,-0.08,-1.81,87308.626009,842,4.4457,{"date":351,"open":292,"high":318,"low":200,"close":211,"change":352,"percent_change":164,"volume":353,"transactions":354,"vwap":355},"2026-09-14",-0.06,84408.599599,955,4.5193,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":284,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",4.63,4.6775,4.4704,4.49,-1.97,39950.942355,941,4.5539,{"date":367,"open":358,"high":368,"low":212,"close":282,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",4.7799,-0.12,-2.55,41919.848146,619,4.6301,{"date":375,"open":18,"high":376,"low":282,"close":335,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",4.87,-0.13,-2.69,79055.195894,774,4.73,{"date":383,"open":384,"high":385,"low":386,"close":329,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",4.9,5.08,4.8,-0.07,-1.43,78336.622645,1444,4.9265,{"date":393,"open":394,"high":395,"low":396,"close":384,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",4.91,5.108,4.7201,-0.1,-2,55263.659969,1049,4.8685,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",4.95,5.11,4.813,5,0.13,2.67,78678.605433,1086,4.9536,{"date":414,"open":415,"high":416,"low":415,"close":376,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",4.62,4.99,0.27,5.87,109324.782196,1491,4.8629,{"date":423,"open":424,"high":424,"low":212,"close":317,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",5.15,-0.68,-12.88,222500.632891,2182,4.7202,{"date":431,"open":299,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",5.35,4.64,5.28,0.65,14.04,430520.836909,2993,5.1635,{"date":441,"open":442,"high":385,"low":358,"close":358,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",5.02,-0.4,-7.95,167829.348046,1928,4.7846,{"date":449,"open":450,"high":451,"low":442,"close":452,"change":397,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",5.12,5.3099,5.03,-1.95,69166.12471,1084,5.1256,{"date":458,"open":405,"high":459,"low":460,"close":461,"change":369,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",5.2899,5.0105,5.13,-2.29,78214.702856,1020,5.1408,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":369,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",5.41,5.54,5.115,5.25,-2.23,200207.936976,4266,5.3157,{"date":477,"open":478,"high":479,"low":480,"close":478,"change":338,"percent_change":338,"volume":481,"transactions":482,"vwap":483},"2026-08-24",5.37,5.469,5.151,113533.980513,1167,5.3182,{"date":485,"open":486,"high":487,"low":461,"close":478,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",5.31,5.44,0.17,3.27,115806.334293,1240,5.2906,{"date":494,"open":471,"high":495,"low":442,"close":496,"change":225,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",5.335,5.2,-2.07,87066.821104,1115,5.1765,{"date":502,"open":503,"high":504,"low":505,"close":486,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",5.34,5.525,5.1306,-0.2,-3.63,189573.793887,2450,5.2924,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":113,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",5.61,6.15,5.45,5.51,-6.61,299010.537192,4082,5.7106,{"date":522,"open":514,"high":523,"low":524,"close":525,"change":275,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",6.4,5.75,5.9,-4.38,921797.002143,7469,6.0602,{"date":531,"open":532,"high":533,"low":262,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",4.3,6.25,6.17,1.69,37.72,4097278.263421,43076,5.2213,{"date":541,"open":415,"high":542,"low":543,"close":326,"change":225,"percent_change":544,"volume":545,"transactions":287,"vwap":546},"2026-08-13",4.88,4.4667,-2.4,123362.985307,4.6566,{"date":548,"open":549,"high":550,"low":240,"close":344,"change":369,"percent_change":370,"volume":551,"transactions":552,"vwap":553},"2026-08-12",4.77,4.8716,93059.203398,1278,4.6829,{"date":555,"open":213,"high":556,"low":532,"close":20,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",4.75,0.37,8.53,145905.858434,1696,4.5368,{"date":563,"open":317,"high":564,"low":565,"close":319,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",4.7679,4.26,-0.23,-5.03,158778.866146,1425,4.4206,{"date":572,"open":573,"high":574,"low":575,"close":252,"change":576,"percent_change":203,"volume":577,"transactions":578,"vwap":579},"2026-08-07",4.46,4.5999,4.3665,0.18,60276.640178,468,4.4969,{"date":581,"open":201,"high":318,"low":337,"close":200,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",0.02,0.46,82921.168934,742,4.4777,{"date":588,"open":317,"high":317,"low":532,"close":307,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",-0.14,-3.1,66380.367781,1012,4.3897,{"date":595,"open":596,"high":282,"low":596,"close":240,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",4.15,0.48,11.91,121287.36572,2070,4.4177,{"date":603,"open":251,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",4.115,3.9597,4.03,0.06,1.51,66794.309064,910,4.0443,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",3.93,4.05,3.83,3.97,0.07,1.79,42076.1477,851,3.9395,{"date":624,"open":89,"high":615,"low":625,"close":626,"change":627,"percent_change":450,"volume":628,"transactions":629,"vwap":630},"2026-07-30",3.5832,3.9,0.19,86923.606447,676,3.936,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":345,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",3.82,3.92,3.63,3.71,-2.11,136237.172592,800,3.794,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":68,"percent_change":67,"volume":646,"transactions":647,"vwap":648},"2026-07-28",3.86,3.58,3.79,62353.260605,652,3.7256,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",3.74,3.9499,3.62,3.84,0.2,5.49,78049.0285,882,3.7886,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":214,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",3.69,3.78,3.6,3.64,-1.09,94135.710093,879,3.6731,{"date":671,"open":633,"high":672,"low":653,"close":673,"change":397,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",3.96,3.68,-2.65,97329.984343,843,3.7403,{"date":679,"open":680,"high":617,"low":89,"close":663,"change":68,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",3.8,-1.31,37123.803343,431,3.8377,{"date":686,"open":616,"high":672,"low":636,"close":616,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",0.09,2.41,76164.783677,949,3.85,{"date":693,"open":614,"high":253,"low":694,"close":651,"change":265,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",3.685,-3.86,152730.38134,1674,3.8053,{"date":700,"open":701,"high":614,"low":664,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-17",3.75,3.89,0.08,2.1,77800,{"date":707,"open":708,"high":614,"low":709,"close":710,"change":352,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-16",3.87,3.7,3.81,-1.55,65200,{"date":714,"open":626,"high":617,"low":616,"close":708,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":708},"2026-07-15",0.03,0.78,38000,{"date":719,"open":663,"high":708,"low":636,"close":654,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":654},"2026-07-14",0.15,4.07,62500,{"date":724,"open":636,"high":691,"low":725,"close":662,"change":377,"percent_change":726,"volume":727,"transactions":9,"vwap":662},"2026-07-13",3.628,-3.4,193600,{"date":729,"open":708,"high":730,"low":673,"close":633,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":633},"2026-07-10",3.91,-0.02,-0.52,50300,{"date":735,"open":616,"high":736,"low":737,"close":654,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":654},"2026-07-09",3.98,3.706,0.01,0.26,82200,{"date":742,"open":743,"high":643,"low":744,"close":616,"change":618,"percent_change":745,"volume":746,"transactions":9,"vwap":616},"2026-07-08",3.77,3.65,1.86,76600,{"date":748,"open":615,"high":721,"low":89,"close":89,"change":113,"percent_change":749,"volume":750,"transactions":9,"vwap":89},"2026-07-07",-9.4,80600,{"date":752,"open":721,"high":753,"low":754,"close":596,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":596},"2026-07-06",4.251,4.06,0.05,1.22,31800,{"date":759,"open":760,"high":361,"low":615,"close":203,"change":566,"percent_change":761,"volume":762,"transactions":9,"vwap":203},"2026-07-02",4.28,-5.31,53300,{"date":764,"open":190,"high":240,"low":765,"close":766,"change":338,"percent_change":338,"volume":767,"transactions":9,"vwap":766},"2026-07-01",4.25,4.33,53500,{"date":769,"open":770,"high":272,"low":274,"close":766,"change":53,"percent_change":245,"volume":771,"transactions":9,"vwap":766},"2026-06-30",4.23,62000,{"date":773,"open":774,"high":766,"low":775,"close":770,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":770},"2026-06-29",4.12,3.95,0.14,3.42,126300,{"date":780,"open":730,"high":765,"low":730,"close":781,"change":776,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-26",4.09,3.54,360600,{"date":785,"open":786,"high":337,"low":730,"close":775,"change":377,"percent_change":787,"volume":788,"transactions":9,"vwap":775},"2026-06-25",4.13,-3.19,159500,{"date":790,"open":200,"high":232,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-24",4.04,4.08,-0.35,-7.9,270600,{"date":797,"open":17,"high":18,"low":300,"close":211,"change":566,"percent_change":798,"volume":799,"transactions":9,"vwap":211},"2026-06-23",-4.94,429000,{"date":801,"open":18,"high":802,"low":240,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-22",4.895,4.66,-0.17,-3.52,200700,{"date":808,"open":404,"high":809,"low":282,"close":329,"change":214,"percent_change":810,"volume":811,"transactions":9,"vwap":329},"2026-06-18",5.1,-0.82,142300,{"date":813,"open":386,"high":405,"low":20,"close":376,"change":607,"percent_change":814,"volume":815,"transactions":9,"vwap":376},"2026-06-17",1.25,83800,{"date":817,"open":386,"high":407,"low":299,"close":18,"change":387,"percent_change":388,"volume":818,"transactions":9,"vwap":18},"2026-06-16",167200,{"date":820,"open":821,"high":822,"low":329,"close":542,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":542},"2026-06-15",5.3,5.47,-0.24,-4.69,256500,{"date":827,"open":828,"high":828,"low":829,"close":450,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":450},"2026-06-12",5.39,4.93,-0.25,-4.66,134100,{"date":834,"open":835,"high":836,"low":837,"close":478,"change":838,"percent_change":292,"volume":839,"transactions":9,"vwap":478},"2026-06-11",5.16,5.43,5.07,0.23,171200,{"date":841,"open":405,"high":656,"low":405,"close":842,"change":345,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-10",5.14,-1.53,189800,{"date":846,"open":847,"high":848,"low":424,"close":849,"change":159,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-09",5.66,5.817,5.22,-7.45,231200,{"date":853,"open":854,"high":855,"low":515,"close":856,"change":408,"percent_change":245,"volume":857,"transactions":9,"vwap":856},"2026-06-08",5.68,5.86,5.64,138400,{"date":859,"open":525,"high":860,"low":495,"close":516,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":516},"2026-06-05",5.95,-0.5,-8.32,183700,{"date":865,"open":525,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-04",6.22,5.765,6.01,0.025,0.42,241900,{"date":873,"open":856,"high":874,"low":875,"close":876,"change":869,"percent_change":870,"volume":877,"transactions":9,"vwap":876},"2026-06-03",6.075,5.53,5.985,298800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-02",6.58,6.68,5.84,5.96,-0.26,-4.18,833900,{"date":888,"open":889,"high":890,"low":891,"close":866,"change":618,"percent_change":892,"volume":893,"transactions":9,"vwap":866},"2026-06-01",6.1,6.59,6.03,1.14,402300,{"date":895,"open":821,"high":896,"low":386,"close":514,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":514},"2026-05-29",6.3,0.74,13.68,932300,{"date":901,"open":221,"high":902,"low":221,"close":468,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":468},"2026-05-28",5.594,0.91,20.22,1059300,{"date":907,"open":224,"high":433,"low":908,"close":909,"change":755,"percent_change":90,"volume":910,"transactions":9,"vwap":909},"2026-05-27",4.314,4.5,169000,{"date":912,"open":766,"high":221,"low":565,"close":288,"change":913,"percent_change":496,"volume":914,"transactions":9,"vwap":288},"2026-05-26",0.22,266800,{"date":916,"open":917,"high":213,"low":203,"close":770,"change":715,"percent_change":918,"volume":919,"transactions":9,"vwap":770},"2026-05-22",4.2,0.71,209000,{"date":921,"open":922,"high":190,"low":654,"close":917,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":917},"2026-05-21",3.88,0.25,6.33,187700,{"date":927,"open":672,"high":928,"low":710,"close":775,"change":68,"percent_change":61,"volume":929,"transactions":9,"vwap":775},"2026-05-20",4.11,180900,{"date":931,"open":792,"high":792,"low":616,"close":264,"change":589,"percent_change":932,"volume":933,"transactions":9,"vwap":264},"2026-05-19",-3.38,202300,{"date":935,"open":337,"high":307,"low":691,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-18",4.14,-0.21,-4.83,710400,{"date":941,"open":942,"high":18,"low":565,"close":337,"change":352,"percent_change":943,"volume":944,"transactions":9,"vwap":337},"2026-05-15",4.79,-1.36,4960600,{"date":946,"open":765,"high":221,"low":947,"close":948,"change":655,"percent_change":556,"volume":949,"transactions":9,"vwap":948},"2026-05-14",4.155,4.41,176700,{"date":951,"open":948,"high":224,"low":203,"close":952,"change":823,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-13",4.21,-5.39,186300,{"date":956,"open":957,"high":335,"low":532,"close":288,"change":275,"percent_change":958,"volume":959,"transactions":9,"vwap":288},"2026-05-12",4.69,-5.72,163000,{"date":961,"open":962,"high":942,"low":615,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-11",4.24,4.72,0.58,14.01,632200,{"date":968,"open":319,"high":319,"low":615,"close":936,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":936},"2026-05-08",-0.16,-3.72,229700,{"date":973,"open":211,"high":573,"low":596,"close":532,"change":804,"percent_change":974,"volume":975,"transactions":9,"vwap":532},"2026-05-07",-3.8,59800,{"date":977,"open":300,"high":317,"low":16,"close":292,"change":488,"percent_change":775,"volume":978,"transactions":9,"vwap":292},"2026-05-06",127000,{"date":980,"open":981,"high":982,"low":770,"close":532,"change":506,"percent_change":983,"volume":984,"transactions":9,"vwap":532},"2026-05-05",4.61,4.68,-4.44,64500,{"date":986,"open":292,"high":212,"low":200,"close":909,"change":338,"percent_change":338,"volume":987,"transactions":9,"vwap":909},"2026-05-04",153100,{"date":989,"open":224,"high":252,"low":19,"close":909,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":909},"2026-05-01",0.11,2.51,102900,{"date":994,"open":262,"high":909,"low":995,"close":200,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":200},"2026-04-30",4.122,0.24,5.78,89000,{"date":1000,"open":962,"high":1001,"low":702,"close":596,"change":397,"percent_change":1002,"volume":1003,"transactions":9,"vwap":596},"2026-04-29",4.325,-2.35,219200,{"date":1005,"open":760,"high":1006,"low":203,"close":765,"change":174,"percent_change":1007,"volume":1008,"transactions":9,"vwap":765},"2026-04-28",4.398,-0.7,97400,{"date":1010,"open":190,"high":909,"low":1011,"close":760,"change":345,"percent_change":1012,"volume":1013,"transactions":9,"vwap":760},"2026-04-27",4.263,-1.83,137100,{"date":1015,"open":337,"high":201,"low":596,"close":283,"change":738,"percent_change":838,"volume":1016,"transactions":9,"vwap":283},"2026-04-24",83500,{"date":1018,"open":190,"high":212,"low":1019,"close":337,"change":387,"percent_change":1020,"volume":1021,"transactions":9,"vwap":337},"2026-04-23",4.292,-1.58,112300,{"date":1023,"open":288,"high":1024,"low":962,"close":224,"change":990,"percent_change":1025,"volume":1026,"transactions":9,"vwap":224},"2026-04-22",4.598,2.55,143600,{"date":1028,"open":211,"high":292,"low":19,"close":300,"change":265,"percent_change":1029,"volume":1030,"transactions":9,"vwap":300},"2026-04-21",-3.36,179600,{"date":1032,"open":200,"high":282,"low":766,"close":573,"change":755,"percent_change":1033,"volume":1034,"transactions":9,"vwap":573},"2026-04-20",1.13,132100,{"date":1036,"open":292,"high":1037,"low":307,"close":948,"change":338,"percent_change":338,"volume":1038,"transactions":9,"vwap":948},"2026-04-17",4.699,243200,{"date":1040,"open":213,"high":326,"low":917,"close":948,"change":607,"percent_change":1041,"volume":1042,"transactions":9,"vwap":948},"2026-04-16",1.38,118300,{"date":1044,"open":774,"high":948,"low":1045,"close":337,"change":923,"percent_change":889,"volume":1046,"transactions":9,"vwap":337},"2026-04-15",4.01,202100,{"date":1048,"open":917,"high":224,"low":1049,"close":203,"change":174,"percent_change":1050,"volume":1051,"transactions":9,"vwap":203},"2026-04-14",4.045,-0.73,239300,{"date":1053,"open":636,"high":1054,"low":1055,"close":786,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":786},"2026-04-13",4.175,3.67,0.43,11.62,304300,{"date":1060,"open":744,"high":680,"low":1061,"close":709,"change":607,"percent_change":1062,"volume":1063,"transactions":9,"vwap":709},"2026-04-10",3.585,1.65,108700,{"date":1065,"open":614,"high":781,"low":1066,"close":665,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":665},"2026-04-09",3.53,-0.31,-7.85,215000,{"date":1071,"open":1045,"high":774,"low":680,"close":775,"change":627,"percent_change":1072,"volume":1073,"transactions":9,"vwap":775},"2026-04-08",5.05,109000,{"date":1075,"open":721,"high":781,"low":636,"close":89,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":89},"2026-04-07",-0.34,-8.29,190600,{"date":1080,"open":203,"high":221,"low":251,"close":203,"change":1081,"percent_change":823,"volume":1082,"transactions":9,"vwap":203},"2026-04-06",-0.01,343100,{"date":1084,"open":691,"high":1085,"low":673,"close":928,"change":990,"percent_change":1086,"volume":1087,"transactions":9,"vwap":928},"2026-04-02",4.18,2.75,179100,{"date":1089,"open":1090,"high":224,"low":626,"close":264,"change":627,"percent_change":416,"volume":1091,"transactions":9,"vwap":264},"2026-04-01",4.19,214300,{"date":1093,"open":1094,"high":264,"low":1095,"close":710,"change":739,"percent_change":1096,"volume":1097,"transactions":9,"vwap":710},"2026-03-31",3.57,3.56,7.32,318500,{"date":1099,"open":710,"high":614,"low":1100,"close":1101,"change":147,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-30",3.4,3.55,-5.08,262800,{"date":1105,"open":264,"high":1106,"low":673,"close":651,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":651},"2026-03-27",4.042,-0.3,-7.43,195000,{"date":1111,"open":532,"high":201,"low":264,"close":791,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":791},"2026-03-26",-0.32,-7.34,144400,{"date":1116,"open":317,"high":556,"low":565,"close":283,"change":607,"percent_change":1117,"volume":1118,"transactions":9,"vwap":283},"2026-03-25",1.4,168900,{"date":1120,"open":282,"high":942,"low":1121,"close":532,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":532},"2026-03-24",4.222,-0.22,-4.87,160800,{"date":1126,"open":200,"high":433,"low":917,"close":212,"change":838,"percent_change":1127,"volume":1109,"transactions":9,"vwap":212},"2026-03-23",5.36,{"date":1129,"open":542,"high":542,"low":786,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-20",4.29,-0.62,-12.63,356200,{"date":1135,"open":404,"high":1136,"low":335,"close":394,"change":338,"percent_change":338,"volume":1137,"transactions":9,"vwap":394},"2026-03-19",5.0050001,201100,{"date":1139,"open":821,"high":432,"low":376,"close":394,"change":113,"percent_change":1140,"volume":1141,"transactions":9,"vwap":394},"2026-03-18",-7.36,222600,{"date":1143,"open":452,"high":1144,"low":1145,"close":821,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":821},"2026-03-17",5.474,4.946,0.28,5.58,349000,{"date":1150,"open":1151,"high":1152,"low":191,"close":442,"change":655,"percent_change":596,"volume":1153,"transactions":9,"vwap":442},"2026-03-16",4.97,5.23,231700,{"date":1155,"open":241,"high":1156,"low":1157,"close":191,"change":174,"percent_change":1131,"volume":1158,"transactions":9,"vwap":191},"2026-03-13",5.24,4.76,265200,{"date":1160,"open":416,"high":1161,"low":233,"close":1162,"change":589,"percent_change":96,"volume":1163,"transactions":9,"vwap":1162},"2026-03-12",5.095,4.85,230300,{"date":1165,"open":1162,"high":416,"low":1166,"close":416,"change":703,"percent_change":1167,"volume":1168,"transactions":9,"vwap":416},"2026-03-11",4.723,1.63,175500,{"date":1170,"open":1151,"high":1171,"low":556,"close":394,"change":345,"percent_change":1172,"volume":1173,"transactions":9,"vwap":394},"2026-03-10",5.085,-1.6,175100,{"date":1175,"open":1176,"high":835,"low":20,"close":416,"change":338,"percent_change":338,"volume":1177,"transactions":9,"vwap":416},"2026-03-09",5.04,228200,{"date":1179,"open":433,"high":496,"low":221,"close":416,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":416},"2026-03-06",0.39,8.48,290300,{"date":1184,"open":344,"high":957,"low":200,"close":317,"change":738,"percent_change":913,"volume":1185,"transactions":9,"vwap":317},"2026-03-05",156000,{"date":1187,"open":1151,"high":1188,"low":201,"close":344,"change":159,"percent_change":1189,"volume":1190,"transactions":9,"vwap":344},"2026-03-04",4.984,-8.38,367400,{"date":1192,"open":468,"high":468,"low":327,"close":1193,"change":861,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-03",5.01,-9.07,393600,{"date":1197,"open":1198,"high":524,"low":1193,"close":516,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":516},"2026-03-02",5.27,0.4,7.83,708800,{"date":1203,"open":803,"high":471,"low":1204,"close":405,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":405},"2026-02-27",4.616,0.41,8.72,707900,{"date":1209,"open":17,"high":542,"low":200,"close":335,"change":738,"percent_change":328,"volume":1210,"transactions":9,"vwap":335},"2026-02-26",492900,{"date":1212,"open":1090,"high":386,"low":792,"close":957,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":957},"2026-02-25",0.53,12.74,720400,{"date":1217,"open":917,"high":917,"low":1218,"close":274,"change":655,"percent_change":1072,"volume":1219,"transactions":9,"vwap":274},"2026-02-24",3.73,964700,{"date":1221,"open":791,"high":335,"low":702,"close":672,"change":655,"percent_change":1222,"volume":1223,"transactions":9,"vwap":672},"2026-02-23",5.32,2108500,{"date":1225,"open":1130,"high":300,"low":744,"close":89,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":89},"2026-02-20",-0.53,-12.35,3506600,{"date":1230,"open":917,"high":766,"low":615,"close":1130,"change":408,"percent_change":1231,"volume":746,"transactions":9,"vwap":1130},"2026-02-19",3.12,{"date":1233,"open":264,"high":917,"low":253,"close":274,"change":576,"percent_change":212,"volume":1234,"transactions":9,"vwap":274},"2026-02-18",47700,{"date":1236,"open":626,"high":1237,"low":709,"close":736,"change":687,"percent_change":1238,"volume":1239,"transactions":9,"vwap":736},"2026-02-17",4.055,2.31,63600,{"date":1241,"open":928,"high":565,"low":1242,"close":702,"change":566,"percent_change":1243,"volume":1244,"transactions":9,"vwap":702},"2026-02-13",3.832,-5.58,109300,{"date":1246,"open":262,"high":532,"low":626,"close":774,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":774},"2026-02-12",0.04,0.98,101800,{"date":1251,"open":909,"high":1252,"low":672,"close":792,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":792},"2026-02-11",4.648,-0.46,-10.13,491400,{"date":1257,"open":200,"high":252,"low":190,"close":17,"change":1247,"percent_change":108,"volume":1258,"transactions":9,"vwap":17},"2026-02-10",93700,{"date":1260,"open":573,"high":415,"low":917,"close":909,"change":53,"percent_change":1261,"volume":1262,"transactions":9,"vwap":909},"2026-02-09",2.27,162100,{"date":1264,"open":19,"high":433,"low":615,"close":201,"change":1056,"percent_change":1265,"volume":1266,"transactions":9,"vwap":201},"2026-02-06",10.83,115700,{"date":1268,"open":213,"high":433,"low":775,"close":617,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":617},"2026-02-05",-0.44,-9.98,127400,{"date":1273,"open":1274,"high":1274,"low":952,"close":948,"change":39,"percent_change":1275,"volume":1276,"transactions":9,"vwap":948},"2026-02-04",4.96,-9.63,170900,{"date":1278,"open":963,"high":1176,"low":1279,"close":542,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":542},"2026-02-03",4.557,0.16,3.39,101600,{"date":1284,"open":433,"high":829,"low":232,"close":963,"change":1247,"percent_change":1285,"volume":1286,"transactions":9,"vwap":963},"2026-02-02",0.85,144800,{"date":1288,"open":1289,"high":828,"low":982,"close":982,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":982},"2026-01-30",5.38,-0.65,-12.2,191400,{"date":1294,"open":525,"high":1295,"low":821,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-01-29",5.966,5.33,-0.59,-9.97,112800,{"date":1301,"open":883,"high":1302,"low":856,"close":1303,"change":174,"percent_change":861,"volume":1304,"transactions":9,"vwap":1303},"2026-01-28",6,5.92,165300,{"date":1306,"open":513,"high":1307,"low":1308,"close":860,"change":137,"percent_change":1309,"volume":1310,"transactions":9,"vwap":860},"2026-01-27",6.06,5.4,11.01,174300,{"date":1312,"open":1313,"high":1314,"low":1296,"close":1127,"change":810,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1127},"2026-01-26",6.11,6.46,-13.27,274800,{"date":1318,"open":1319,"high":1320,"low":882,"close":1321,"change":703,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-01-23",6.13,6.505,6.18,1.31,152300,{"date":1325,"open":866,"high":1326,"low":1327,"close":889,"change":387,"percent_change":1328,"volume":1329,"transactions":9,"vwap":889},"2026-01-22",6.7,6.02,-1.13,229300,{"date":1331,"open":1332,"high":1326,"low":524,"close":534,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":534},"2026-01-21",6.64,-0.45,-6.8,348600,{"date":1337,"open":1313,"high":1338,"low":1339,"close":1340,"change":913,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-20",6.67,5.73,6.62,3.44,384200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":523,"change":1280,"percent_change":1348,"volume":1349,"transactions":9,"vwap":523},"2026-01-16",6.2,6.6,6.12,2.56,357800,{"date":1351,"open":1352,"high":1353,"low":854,"close":1354,"change":738,"percent_change":1280,"volume":1355,"transactions":9,"vwap":1354},"2026-01-15",6.14,6.35,6.24,286200,{"date":1357,"open":418,"high":1358,"low":1308,"close":1359,"change":1056,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-01-14",6.32,6.23,7.41,387000,{"date":1363,"open":1364,"high":1365,"low":496,"close":1366,"change":488,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-13",5.63,5.97,5.8,3.02,339000,{"date":1370,"open":1371,"high":1372,"low":1156,"close":1364,"change":387,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1364},"2026-01-12",5.77,5.815,-1.23,257600,{"date":1376,"open":1377,"high":1378,"low":1308,"close":1379,"change":169,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-09",5.69,5.99,5.7,2.15,391400,{"date":1383,"open":317,"high":854,"low":317,"close":1147,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1147},"2026-01-08",0.92,19.74,579700,{"date":1388,"open":335,"high":327,"low":1389,"close":803,"change":338,"percent_change":338,"volume":1390,"transactions":9,"vwap":803},"2026-01-07",4.567,151800,{"date":1392,"open":20,"high":542,"low":909,"close":803,"change":338,"percent_change":338,"volume":1393,"transactions":9,"vwap":803},"2026-01-06",252200,{"date":1395,"open":19,"high":335,"low":19,"close":803,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":803},"2026-01-05",0.51,12.29,303600,{"date":1400,"open":262,"high":1090,"low":89,"close":596,"change":1081,"percent_change":823,"volume":1401,"transactions":9,"vwap":596},"2026-01-02",384900,{"date":1403,"open":721,"high":201,"low":721,"close":274,"change":607,"percent_change":1404,"volume":1405,"transactions":9,"vwap":274},"2025-12-31",1.46,264700,{"date":1407,"open":596,"high":1408,"low":617,"close":203,"change":387,"percent_change":1409,"volume":1410,"transactions":9,"vwap":203},"2025-12-30",4.239,-1.68,196400,{"date":1412,"open":770,"high":254,"low":754,"close":262,"change":397,"percent_change":1413,"volume":1414,"transactions":9,"vwap":262},"2025-12-29",-2.34,152800,{"date":1416,"open":573,"high":573,"low":928,"close":1417,"change":969,"percent_change":1418,"volume":910,"transactions":9,"vwap":1417},"2025-12-26",4.27,-3.61,{"date":1420,"open":573,"high":909,"low":1130,"close":211,"change":68,"percent_change":1421,"volume":1422,"transactions":9,"vwap":211},"2025-12-24",-1.12,110200,{"date":1424,"open":201,"high":291,"low":917,"close":326,"change":53,"percent_change":1425,"volume":1426,"transactions":9,"vwap":326},"2025-12-23",2.28,513400,{"date":1428,"open":596,"high":327,"low":264,"close":213,"change":838,"percent_change":469,"volume":1429,"transactions":9,"vwap":213},"2025-12-22",670300,{"date":1431,"open":1095,"high":19,"low":1432,"close":596,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":596},"2025-12-19",3.51,0.75,22.06,766900,{"date":1437,"open":202,"high":672,"low":1100,"close":1100,"change":488,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1100},"2025-12-18",5.26,3208100,{"date":1441,"open":1442,"high":664,"low":27,"close":27,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":27},"2025-12-17",3.45,-0.18,-5.28,1096700,{"date":1447,"open":664,"high":1448,"low":1449,"close":1450,"change":284,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-12-16",3.605,3.345,3.41,-2.57,161000,{"date":1454,"open":326,"high":326,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-12-15",3.5,-0.875,-20,339400,{"date":1460,"open":770,"high":224,"low":615,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-12-12",4.375,0.225,5.42,155800,{"date":1466,"open":240,"high":240,"low":615,"close":596,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":596},"2025-12-11",-0.36,-7.98,293300,{"date":1471,"open":1157,"high":1157,"low":909,"close":240,"change":884,"percent_change":1472,"volume":1473,"transactions":9,"vwap":240},"2025-12-10",-5.45,90500,{"date":1475,"open":803,"high":1476,"low":358,"close":549,"change":618,"percent_change":1477,"volume":1478,"transactions":9,"vwap":549},"2025-12-09",4.915,1.49,102600,{"date":1480,"open":835,"high":1481,"low":358,"close":335,"change":1482,"percent_change":1189,"volume":1483,"transactions":9,"vwap":335},"2025-12-08",5.21,-0.43,134300,{"date":1485,"open":1486,"high":434,"low":442,"close":461,"change":352,"percent_change":1487,"volume":1488,"transactions":9,"vwap":461},"2025-12-05",5.19,-1.16,43200,{"date":1490,"open":496,"high":434,"low":407,"close":1486,"change":703,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1486},"2025-12-04",1.57,149100,{"date":1494,"open":327,"high":405,"low":982,"close":405,"change":655,"percent_change":721,"volume":1495,"transactions":9,"vwap":405},"2025-12-03",52500,{"date":1497,"open":556,"high":837,"low":556,"close":394,"change":488,"percent_change":1498,"volume":1499,"transactions":9,"vwap":394},"2025-12-02",3.59,52800,{"date":1501,"open":394,"high":385,"low":20,"close":1502,"change":1107,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-01",4.74,-5.95,113600,{"date":1506,"open":1193,"high":842,"low":542,"close":1176,"change":607,"percent_change":1507,"volume":971,"transactions":9,"vwap":1176},"2025-11-28",1.2,{"date":1509,"open":556,"high":1510,"low":556,"close":1511,"change":996,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-11-26",5.055,4.98,5.06,123100,{"date":1515,"open":317,"high":1502,"low":326,"close":1502,"change":655,"percent_change":948,"volume":1516,"transactions":9,"vwap":1502},"2025-11-25",98900,{"date":1518,"open":190,"high":1037,"low":917,"close":17,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":17},"2025-11-24",0.3,7.08,109100,{"date":1523,"open":952,"high":1524,"low":606,"close":962,"change":1081,"percent_change":823,"volume":1525,"transactions":9,"vwap":962},"2025-11-21",4.339,151700,{"date":1527,"open":288,"high":542,"low":19,"close":765,"change":338,"percent_change":338,"volume":1528,"transactions":9,"vwap":765},"2025-11-20",166400,{"date":1530,"open":394,"high":394,"low":1531,"close":765,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":765},"2025-11-19",4.245,-0.64,-13.09,200200,{"date":1536,"open":556,"high":461,"low":299,"close":327,"change":1280,"percent_change":1537,"volume":1538,"transactions":9,"vwap":327},"2025-11-18",3.38,253400,{"date":1540,"open":760,"high":1193,"low":760,"close":381,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":381},"2025-11-17",0.36,8.24,299700,{"date":1545,"open":300,"high":909,"low":1546,"close":307,"change":804,"percent_change":1547,"volume":1548,"transactions":9,"vwap":307},"2025-11-14",4.151,-3.74,200800,{"date":1550,"open":1502,"high":1502,"low":307,"close":17,"change":1107,"percent_change":1551,"volume":1552,"transactions":9,"vwap":17},"2025-11-13",-6.2,346300,{"date":1554,"open":404,"high":1555,"low":1157,"close":291,"change":284,"percent_change":1012,"volume":1556,"transactions":9,"vwap":291},"2025-11-12",5.119,133000,{"date":1558,"open":424,"high":424,"low":1162,"close":829,"change":1107,"percent_change":1559,"volume":1560,"transactions":9,"vwap":829},"2025-11-11",-5.74,199100,{"date":1562,"open":1308,"high":1563,"low":405,"close":1152,"change":589,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1152},"2025-11-10",5.55,-2.61,123000,{"date":1567,"open":1193,"high":1289,"low":416,"close":478,"change":776,"percent_change":1568,"volume":1569,"transactions":9,"vwap":478},"2025-11-07",2.68,214000,{"date":1571,"open":856,"high":1572,"low":809,"close":1152,"change":1333,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1152},"2025-11-06",5.91,-7.92,248900,{"date":1576,"open":1577,"high":1578,"low":1577,"close":854,"change":408,"percent_change":1579,"volume":1580,"transactions":9,"vwap":854},"2025-11-05",5.5,5.94,2.34,227400,{"date":1582,"open":1583,"high":1584,"low":1308,"close":1563,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1563},"2025-11-04",5.875,6.04,-0.51,-8.42,571600,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1307,"change":823,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1307},"2025-11-03",6.38,5.88,-3.81,207300,{"date":1595,"open":1596,"high":1596,"low":1378,"close":896,"change":328,"percent_change":1442,"volume":1597,"transactions":9,"vwap":896},"2025-10-31",6.45,87500,{"date":1599,"open":889,"high":1600,"low":1601,"close":1602,"change":68,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-10-30",6.5,5.89,6.09,-0.81,216400,{"date":1606,"open":1596,"high":1607,"low":868,"close":1352,"change":1076,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1352},"2025-10-29",6.487,-5.25,233000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1614,"change":830,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-10-28",6.72,6.91,6.48,-3.71,198700,{"date":1618,"open":1619,"high":1619,"low":1612,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-10-27",7.5,6.73,-0.56,-7.68,460900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1626,"change":74,"percent_change":1502,"volume":1629,"transactions":9,"vwap":1626},"2025-10-24",7.29,7.45,6.96,428200,{"date":1631,"open":1326,"high":1632,"low":1633,"close":1628,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1628},"2025-10-23",7.16,6.601,0.57,8.92,369500,{"date":1638,"open":1639,"high":1640,"low":891,"close":1641,"change":159,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-22",6.81,6.85,6.39,-6.17,605700,{"date":1645,"open":1646,"high":1646,"low":1338,"close":1639,"change":425,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1639},"2025-10-21",7.49,-9.08,639100,{"date":1650,"open":1651,"high":26,"low":1652,"close":1646,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1646},"2025-10-20",9,7.01,-1.46,-16.31,1779000,{"date":1657,"open":1658,"high":26,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-10-17",7.11,6.92,8.95,1.42,18.86,1633100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1333,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-10-16",7.98,8.45,7.1,7.53,-5.64,431300,{"date":1673,"open":1674,"high":1675,"low":1668,"close":1666,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1666},"2025-10-15",7.18,8.07,1.05,15.15,597900,{"date":1680,"open":1681,"high":1682,"low":1639,"close":1683,"change":506,"percent_change":96,"volume":1684,"transactions":9,"vwap":1683},"2025-10-14",7.04,7.258,6.93,288600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":74,"percent_change":1162,"volume":1691,"transactions":9,"vwap":1690},"2025-10-13",7.03,7.27,6.42,7.13,342700,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":234,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-10",7.51,6.75,6.8,-8.85,229800,{"date":1700,"open":1701,"high":1702,"low":1668,"close":1703,"change":687,"percent_change":756,"volume":1704,"transactions":9,"vwap":1703},"2025-10-09",7.48,7.67,7.46,226100,{"date":1706,"open":1707,"high":1627,"low":1708,"close":1709,"change":1710,"percent_change":487,"volume":1711,"transactions":9,"vwap":1709},"2025-10-08",7.07,6.811,7.37,0.38,277600,{"date":1713,"open":1714,"high":1715,"low":1332,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-10-07",7.69,7.82,6.99,-0.49,-6.55,323400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1701,"change":731,"percent_change":275,"volume":1725,"transactions":9,"vwap":1701},"2025-10-06",7.7,7.96,7.335,392100,{"date":1727,"open":1646,"high":1728,"low":1729,"close":1619,"change":557,"percent_change":1486,"volume":1730,"transactions":9,"vwap":1619},"2025-10-03",7.75,7.06,394200,{"date":1732,"open":1733,"high":1646,"low":1613,"close":1690,"change":715,"percent_change":870,"volume":1734,"transactions":9,"vwap":1690},"2025-10-02",7.2,273800,{"date":1736,"open":1737,"high":1619,"low":1737,"close":1668,"change":703,"percent_change":892,"volume":1738,"transactions":9,"vwap":1668},"2025-10-01",6.84,219500,{"date":1740,"open":1695,"high":1741,"low":1326,"close":1742,"change":417,"percent_change":264,"volume":1743,"transactions":9,"vwap":1742},"2025-09-30",7.34,7.02,247500,{"date":1745,"open":1696,"high":1746,"low":1340,"close":1695,"change":923,"percent_change":691,"volume":1069,"transactions":9,"vwap":1695},"2025-09-29",7.15,{"date":1748,"open":1749,"high":1687,"low":1689,"close":1600,"change":1076,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1600},"2025-09-26",6.9,-4.97,137500,{"date":1753,"open":1600,"high":1754,"low":1755,"close":1737,"change":739,"percent_change":775,"volume":1756,"transactions":9,"vwap":1737},"2025-09-25",6.98,6.21,272600,{"date":1758,"open":1746,"high":1759,"low":1760,"close":880,"change":1226,"percent_change":850,"volume":1761,"transactions":9,"vwap":880},"2025-09-24",7.245,6.34,375400,{"date":1763,"open":1520,"high":1764,"low":1628,"close":1658,"change":174,"percent_change":159,"volume":1765,"transactions":9,"vwap":1658},"2025-09-23",7.8,293000,{"date":1767,"open":1668,"high":1768,"low":1769,"close":1770,"change":627,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-09-22",7.565,6.89,7.14,2.73,398600,{"date":1774,"open":1668,"high":1775,"low":1612,"close":1776,"change":397,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-09-19",7.273,6.95,-1.42,697000,{"date":1780,"open":1781,"high":1782,"low":1769,"close":1783,"change":1717,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-09-18",7.74,8,7.05,-6.5,446800,{"date":1787,"open":1788,"high":1782,"low":1520,"close":1789,"change":1790,"percent_change":963,"volume":1791,"transactions":9,"vwap":1789},"2025-09-17",7.26,7.54,0.34,582800,{"date":1793,"open":1794,"high":1795,"low":1716,"close":1733,"change":937,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1733},"2025-09-16",7.36,7.59,-2.83,231900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1360,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1360},"2025-09-15",8.1,8.5,7.319,-0.54,-6.79,412300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":234,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-09-12",8.65,8.825,7.81,7.95,-7.67,388500,{"date":1815,"open":1181,"high":180,"low":1816,"close":1817,"change":408,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-09-11",8.31,8.61,1.53,494000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1181,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1181},"2025-09-10",7.9,8.98,7.651,0.99,13.22,599800,{"date":1829,"open":1830,"high":1831,"low":896,"close":1646,"change":1676,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1646},"2025-09-09",6.47,7.6,16.3,487700,{"date":1835,"open":1836,"high":1716,"low":1837,"close":1838,"change":1107,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-09-08",6.88,6.281,6.44,-4.45,213900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1280,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-09-05",6.56,7,6.16,6.74,2.43,243600,{"date":1850,"open":1843,"high":1851,"low":1852,"close":880,"change":1853,"percent_change":425,"volume":1854,"transactions":9,"vwap":880},"2025-09-04",7.079,6.324,-0.045,291100,{"date":1856,"open":1327,"high":1769,"low":1327,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-09-03",6.625,0.505,8.25,208300,{"date":1862,"open":1346,"high":1863,"low":1327,"close":1347,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1347},"2025-09-02",6.925,-0.58,-8.66,187200,{"date":1868,"open":1696,"high":1659,"low":1869,"close":1326,"change":369,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1326},"2025-08-29",6.07,-1.76,368400,{"date":1873,"open":1742,"high":1874,"low":1875,"close":1876,"change":284,"percent_change":67,"volume":1877,"transactions":9,"vwap":1876},"2025-08-28",7.39,6.54,6.82,437000,{"date":1879,"open":1327,"high":1880,"low":868,"close":1613,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1613},"2025-08-27",7.3,0.8,13.09,593200,{"date":1885,"open":1836,"high":1783,"low":1366,"close":1313,"change":425,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1313},"2025-08-26",-10.01,582600,{"date":1889,"open":514,"high":1844,"low":1302,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-08-25",6.79,1.1,19.33,1157800,{"date":1895,"open":450,"high":1366,"low":542,"close":1377,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1377},"2025-08-22",0.62,12.23,474100,{"date":1900,"open":300,"high":515,"low":300,"close":837,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":837},"2025-08-21",0.67,15.23,762400,{"date":1905,"open":606,"high":299,"low":606,"close":201,"change":1896,"percent_change":1906,"volume":1907,"transactions":9,"vwap":201},"2025-08-20",16.4,1755100,{"date":1909,"open":203,"high":596,"low":1910,"close":663,"change":204,"percent_change":1911,"volume":1912,"transactions":9,"vwap":663},"2025-08-19",3.722,-6.9,87300,{"date":1914,"open":922,"high":917,"low":1915,"close":754,"change":913,"percent_change":1339,"volume":1239,"transactions":9,"vwap":754},"2025-08-18",3.795,{"date":1917,"open":1218,"high":775,"low":636,"close":654,"change":738,"percent_change":739,"volume":1918,"transactions":9,"vwap":654},"2025-08-15",41000,{"date":1920,"open":1218,"high":702,"low":744,"close":616,"change":408,"percent_change":1432,"volume":1921,"transactions":9,"vwap":616},"2025-08-14",39800,{"date":1923,"open":775,"high":1924,"low":664,"close":709,"change":1067,"percent_change":1925,"volume":1926,"transactions":9,"vwap":709},"2025-08-13",4.093,-7.73,88900,{"date":1928,"open":634,"high":1929,"low":616,"close":1045,"change":720,"percent_change":702,"volume":1930,"transactions":9,"vwap":1045},"2025-08-12",4.149,96000,{"date":1932,"open":936,"high":917,"low":1933,"close":643,"change":204,"percent_change":1934,"volume":1935,"transactions":9,"vwap":643},"2025-08-11",3.694,-6.76,175400,{"date":1937,"open":1218,"high":936,"low":1101,"close":936,"change":137,"percent_change":1938,"volume":1939,"transactions":9,"vwap":936},"2025-08-08",16.62,311100,{"date":1941,"open":654,"high":1942,"low":1943,"close":1101,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1101},"2025-08-07",3.869,3.52,-0.29,-7.55,125200,{"date":1948,"open":1066,"high":643,"low":1949,"close":654,"change":655,"percent_change":656,"volume":1950,"transactions":9,"vwap":654},"2025-08-06",3.43,228400,{"date":1952,"open":1953,"high":744,"low":1954,"close":665,"change":1146,"percent_change":1955,"volume":1956,"transactions":9,"vwap":665},"2025-08-05",3.2,2.86,8.33,3130500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":53,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-08-04",3.28,3.436,3.26,3.36,3.07,21000,{"date":1966,"open":1095,"high":709,"low":1953,"close":1961,"change":443,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1961},"2025-08-01",-10.93,78800,{"date":1970,"open":643,"high":1971,"low":777,"close":1972,"change":823,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-07-31",3.975,3.66,-6.15,45500,{"date":1976,"open":1977,"high":781,"low":1455,"close":626,"change":1978,"percent_change":1511,"volume":1979,"transactions":9,"vwap":626},"2025-07-30",3.61,0.185,248600,{"date":1981,"open":253,"high":253,"low":664,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-07-29",3.715,-0.165,-4.25,48800,{"date":1987,"open":654,"high":736,"low":1972,"close":922,"change":703,"percent_change":123,"volume":1988,"transactions":9,"vwap":922},"2025-07-28",32100,{"date":1990,"open":673,"high":634,"low":664,"close":680,"change":1247,"percent_change":1991,"volume":1992,"transactions":9,"vwap":680},"2025-07-25",1.06,35300,{"date":1994,"open":654,"high":1995,"low":709,"close":89,"change":387,"percent_change":1012,"volume":1996,"transactions":9,"vwap":89},"2025-07-24",4.0079999,63200,{"date":1998,"open":253,"high":606,"low":1999,"close":616,"change":731,"percent_change":732,"volume":2000,"transactions":9,"vwap":616},"2025-07-23",3.768,59000,{"date":2002,"open":744,"high":775,"low":1455,"close":691,"change":990,"percent_change":2003,"volume":750,"transactions":9,"vwap":691},"2025-07-22",2.94,{"date":2005,"open":791,"high":2006,"low":777,"close":651,"change":884,"percent_change":1784,"volume":2007,"transactions":9,"vwap":651},"2025-07-21",4.161,289800,{"date":2009,"open":1045,"high":786,"low":653,"close":264,"change":793,"percent_change":2010,"volume":2011,"transactions":9,"vwap":264},"2025-07-18",-8.05,976300,{"date":2013,"open":2014,"high":200,"low":1953,"close":337,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":337},"2025-07-17",3.3,1.29,42.16,541800,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":345,"percent_change":370,"volume":2024,"transactions":9,"vwap":2023},"2025-07-16",3.13,3.216,2.941,3.06,29000,{"date":2026,"open":2027,"high":2014,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-07-15",3.25,3.011,3.14,-0.117,-3.59,24900,{"date":2034,"open":1498,"high":1498,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-07-14",3.11,3.257,-0.313,-8.77,45600,{"date":2041,"open":2042,"high":664,"low":2043,"close":1094,"change":918,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1094},"2025-07-11",3,2.9,24.83,191900,{"date":2047,"open":2048,"high":2042,"low":2049,"close":1954,"change":345,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1954},"2025-07-10",2.95,2.82,-2.72,57900,{"date":2053,"open":2054,"high":2048,"low":2055,"close":2003,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2003},"2025-07-09",2.45,2.416,0.54,22.5,152400,{"date":2060,"open":2061,"high":2062,"low":181,"close":2061,"change":397,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-07-08",2.4,2.545,-4,26700,{"date":2066,"open":2067,"high":1568,"low":2068,"close":2068,"change":589,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-07",2.565,2.5,-5.3,12100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":607,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-07-03",2.63,2.65,2.58,2.64,2.33,5600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2075,"change":68,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2075},"2025-07-02",2.7,2.755,2.47,-1.9,17400,{"date":2087,"open":2074,"high":2088,"low":2089,"close":2073,"change":369,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2073},"2025-07-01",2.85,2.62,-4.36,15200,{"date":2093,"open":2081,"high":2094,"low":1348,"close":1086,"change":703,"percent_change":2042,"volume":2095,"transactions":9,"vwap":1086},"2025-06-30",2.76,24500,{"date":2097,"open":2098,"high":2081,"low":2068,"close":409,"change":408,"percent_change":450,"volume":2099,"transactions":9,"vwap":409},"2025-06-27",2.621,33100,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2102,"change":214,"percent_change":711,"volume":2104,"transactions":9,"vwap":2102},"2025-06-26",2.54,2.44,15600,{"date":2106,"open":2107,"high":2073,"low":2061,"close":2075,"change":755,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2075},"2025-06-25",2.59,1.98,25200,{"date":2111,"open":2112,"high":1568,"low":2113,"close":2113,"change":214,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-06-24",2.61,2.53,-1.56,19100,{"date":2117,"open":2074,"high":2118,"low":2119,"close":2120,"change":265,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-06-23",2.888,2.532,2.57,-5.51,31600,{"date":2124,"open":2125,"high":2003,"low":2126,"close":2126,"change":738,"percent_change":557,"volume":2127,"transactions":9,"vwap":2126},"2025-06-20",2.8,2.72,15700,{"date":2129,"open":2125,"high":2130,"low":2131,"close":2132,"change":352,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-06-18",2.87,2.701,2.71,-2.17,16600,{"date":2136,"open":2023,"high":2023,"low":2137,"close":2137,"change":397,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-06-17",2.77,-3.48,11200,{"date":2141,"open":2142,"high":2143,"low":2088,"close":2130,"change":589,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2130},"2025-06-16",2.99,3.016,-4.65,37900,{"date":2147,"open":2148,"high":2149,"low":2003,"close":2150,"change":703,"percent_change":1771,"volume":2151,"transactions":9,"vwap":2150},"2025-06-13",3.03,3.04,3.01,32600,{"date":2153,"open":2154,"high":2155,"low":2043,"close":2156,"change":225,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-06-12",3.1,3.155,2.93,-3.62,27400,{"date":2160,"open":2161,"high":1963,"low":2162,"close":2149,"change":731,"percent_change":1290,"volume":2163,"transactions":9,"vwap":2149},"2025-06-11",2.98,2.96,36800,{"date":2165,"open":128,"high":2027,"low":2166,"close":2023,"change":408,"percent_change":272,"volume":2167,"transactions":9,"vwap":2023},"2025-06-10",2.88,106500,{"date":2169,"open":2088,"high":2156,"low":2170,"close":2156,"change":1280,"percent_change":997,"volume":2171,"transactions":9,"vwap":2156},"2025-06-09",2.711,57500,{"date":2173,"open":2076,"high":2174,"low":2089,"close":2137,"change":53,"percent_change":701,"volume":2175,"transactions":9,"vwap":2137},"2025-06-06",2.904,68000,{"date":2177,"open":2126,"high":2161,"low":409,"close":409,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":409},"2025-06-05",-0.069,-2.52,182200,{"date":2182,"open":2074,"high":2166,"low":2120,"close":2183,"change":2184,"percent_change":701,"volume":2185,"transactions":9,"vwap":2183},"2025-06-04",2.739,0.099,26300,{"date":2187,"open":2188,"high":2088,"low":2089,"close":2076,"change":884,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2076},"2025-06-03",2.81,-8.97,16900,{"date":2192,"open":2193,"high":2194,"low":2074,"close":2043,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2043},"2025-06-02",2.69,2.947,0.276,10.52,26600,{"date":2199,"open":2089,"high":2126,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-05-30",2.595,2.624,-0.036,-1.35,24800,{"date":2206,"open":409,"high":2207,"low":2073,"close":2208,"change":68,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-05-29",2.741,2.66,-1.85,11600,{"date":2212,"open":2137,"high":2137,"low":2112,"close":2132,"change":1081,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2132},"2025-05-28",-0.37,10600,{"date":2216,"open":1086,"high":2217,"low":2132,"close":2126,"change":377,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2126},"2025-05-27",2.855,-4.56,18600,{"date":2221,"open":2049,"high":2043,"low":2089,"close":2088,"change":2222,"percent_change":776,"volume":2223,"transactions":9,"vwap":2088},"2025-05-23",0.004,43400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-05-22",2.83,2.895,2.807,2.846,-0.054,-1.86,11800,{"date":2234,"open":2088,"high":2235,"low":2228,"close":2043,"change":755,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2043},"2025-05-21",3.05,1.75,29400,{"date":2239,"open":2162,"high":2042,"low":2088,"close":2088,"change":377,"percent_change":2090,"volume":2240,"transactions":9,"vwap":2088},"2025-05-20",16000,{"date":2242,"open":2125,"high":2149,"low":2125,"close":2161,"change":715,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2161},"2025-05-19",1.02,17700,{"date":2246,"open":2247,"high":2149,"low":1086,"close":2048,"change":715,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2048},"2025-05-16",2.91,1.03,46600,{"date":2251,"open":2042,"high":2042,"low":2166,"close":2252,"change":225,"percent_change":507,"volume":2253,"transactions":9,"vwap":2252},"2025-05-15",2.92,12000,{"date":2255,"open":2256,"high":2257,"low":2042,"close":2148,"change":377,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2148},"2025-05-14",3.16,3.24,-4.11,19600,{"date":2261,"open":2262,"high":2263,"low":2042,"close":2256,"change":328,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2256},"2025-05-13",3.15,3.292,7.12,26400,{"date":2267,"open":2048,"high":2042,"low":2268,"close":2048,"change":582,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2048},"2025-05-12",2.6,0.68,95100,{"date":2272,"open":2273,"high":2274,"low":2125,"close":2156,"change":225,"percent_change":2157,"volume":2275,"transactions":9,"vwap":2156},"2025-05-09",2.995,3.142,52300,{"date":2277,"open":2278,"high":2154,"low":2048,"close":2149,"change":1247,"percent_change":2279,"volume":2032,"transactions":9,"vwap":2149},"2025-05-08",3.09,1.33,{"date":2281,"open":2042,"high":2278,"low":2162,"close":2042,"change":582,"percent_change":1901,"volume":2282,"transactions":9,"vwap":2042},"2025-05-07",12400,{"date":2284,"open":1367,"high":2035,"low":128,"close":2161,"change":214,"percent_change":2285,"volume":2134,"transactions":9,"vwap":2161},"2025-05-06",-1.32,{"date":2287,"open":2257,"high":2257,"low":2288,"close":1367,"change":823,"percent_change":1140,"volume":2289,"transactions":9,"vwap":1367},"2025-05-05",2.983,22000,{"date":2291,"open":2014,"high":2292,"low":2293,"close":1961,"change":582,"percent_change":1896,"volume":2294,"transactions":9,"vwap":1961},"2025-05-02",3.37,3.113,17300,{"date":2296,"open":2297,"high":2297,"low":2262,"close":2257,"change":607,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2257},"2025-05-01",3.366,1.89,20000,{"date":2301,"open":27,"high":2014,"low":2274,"close":2302,"change":369,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-04-30",3.18,-3.64,28200,{"date":2306,"open":1450,"high":2307,"low":1953,"close":2014,"change":284,"percent_change":674,"volume":2308,"transactions":9,"vwap":2014},"2025-04-29",3.419,20100,{"date":185,"open":2014,"high":635,"low":2027,"close":1281,"change":687,"percent_change":1771,"volume":2095,"transactions":9,"vwap":1281}]