[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRFM":3,"homepage-market-summary":31,"stock-historical-SRFM":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SRFM","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},"Surf Air Mobility Inc.","NYSE",null,"AIR TRANSPORTATION, NONSCHEDULED","Surf Air Mobility Inc is a regional air mobility platform operating commuter airlines in the United States and expanding an on-demand charter marketplace for passengers in the U.S. and globally. It is also focused on developing a proprietary aviation software, aircraft electrification powertrain technology and services to enable electrification across the regional air mobility sector. The company operates in a single reportable segment, Air Mobility. The Air Mobility segment derives revenue from operating scheduled commercial air service flights, which are sold to the public mainly on a per-seat basis; through subsidized EAS revenue awards from the Department of Transportation; and by operating on-demand flights for customers on an ad-hoc, by request basis.","506","Hawthorne, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.9295,0.9471,1.02,0.9249,0.9126,0.0169,1.85,4525057.878384,6181,0.9554,6.171,0.456,4530480.702565618,8.3,804,{"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":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},9.91,4812895,1756706756.34397,-63.12,"2025-04-28",[186,187,196,206,217,227,237,245,254,263,272,283,294,305,316,326,336,346,357,368,377,388,398,409,419,429,439,448,458,468,479,489,499,509,518,528,537,547,555,565,576,584,593,604,614,625,635,645,655,665,675,684,693,703,711,719,730,741,750,759,768,777,786,794,802,811,819,828,834,840,846,853,862,869,876,883,891,896,902,905,908,914,918,923,927,930,934,939,944,949,953,959,965,971,977,982,987,991,997,1001,1005,1010,1014,1020,1026,1030,1034,1043,1049,1053,1056,1059,1063,1067,1071,1075,1079,1083,1087,1091,1096,1103,1108,1113,1117,1121,1124,1128,1132,1135,1139,1143,1147,1153,1157,1160,1165,1170,1175,1179,1185,1189,1194,1199,1204,1208,1215,1223,1229,1233,1237,1243,1248,1255,1259,1264,1269,1275,1279,1283,1289,1294,1300,1304,1309,1313,1317,1323,1329,1335,1339,1343,1348,1352,1356,1361,1366,1369,1376,1382,1389,1396,1404,1412,1421,1426,1434,1443,1448,1455,1463,1468,1476,1483,1486,1490,1493,1497,1501,1504,1511,1517,1523,1527,1530,1534,1540,1545,1552,1556,1559,1564,1569,1575,1580,1584,1588,1593,1597,1602,1605,1609,1613,1618,1622,1627,1634,1642,1650,1656,1663,1672,1679,1688,1694,1703,1709,1716,1723,1730,1737,1744,1751,1760,1767,1776,1784,1793,1801,1808,1813,1820,1828,1835,1841,1849,1857,1863,1869,1876,1882,1889,1894,1900,1904,1908,1915,1922,1927,1933,1937,1944,1949,1954,1959,1965,1970,1974,1979,1985,1988,1994,1998,2004,2008,2012,2017,2021,2026,2031,2037,2043,2048,2054,2059,2063,2067,2072,2076,2080,2084,2088,2096,2104,2112,2116,2122,2126,2132,2139,2147,2153,2160,2169,2175,2183,2191,2197,2203,2208,2213,2220,2227,2234,2239,2244,2249,2253,2258,2261,2264,2267,2271,2275,2281,2287,2293,2296,2300,2306,2311,2315,2320,2324,2329,2335,2339,2342,2347,2350,2354,2357,2364,2370,2373,2377,2382,2386,2390,2393,2397,2400,2403,2408,2412],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":177,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",1.01,0.9027,-0.0974,-9.64,5505807.864046,8277,0.9436,{"date":197,"open":198,"high":199,"low":200,"close":189,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",0.9366,1.08,0.92,0.1194,13.41,9693849.46315,13970,1.006,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",0.98,0.9901,0.8515,0.8906,-0.0814,-8.37,7508343.457291,15099,0.9005,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",1.14,0.9351,0.972,-0.158,-13.98,10691664.975486,16602,0.9962,{"date":228,"open":229,"high":230,"low":199,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",1.15,1.25,1.13,-0.07,-5.83,6397830.546591,19989,1.1676,{"date":238,"open":239,"high":240,"low":90,"close":239,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",1.2,1.34,0,10737622.202964,22004,1.2262,{"date":246,"open":247,"high":239,"low":248,"close":239,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",1.19,1.1,0.01,0.84,5085570.431327,14182,1.153,{"date":255,"open":256,"high":239,"low":257,"close":247,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",1.125,1.075,0.08,7.21,10072156.770065,21414,1.1468,{"date":264,"open":265,"high":219,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",0.9439,1.11,0.188,20.39,17418899.348427,25006,1.072,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",0.8912,0.955,0.85,0.922,0.0381,4.31,8226477.362874,16227,0.9014,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",0.84025,0.9499,0.82,0.8839,0.1139,14.79,21504701.845164,33942,0.8962,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",0.6763,0.806,0.666,0.77,0.0998,14.89,6808929.414715,12538,0.7572,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",0.7169,0.72,0.6601,0.6702,-0.0281,-4.02,3905322.31436,7486,0.6812,{"date":317,"open":318,"high":308,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",0.665,0.6309,0.6983,0.0633,9.97,7365253.125591,12913,0.6856,{"date":327,"open":328,"high":152,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",0.5949,0.54735,0.635,0.138,27.77,45887125.935761,70365,0.6483,{"date":337,"open":338,"high":339,"low":27,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",0.465,0.5287,0.497,0.0284,6.06,3279815.554239,7273,0.5029,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",0.4776,0.48,0.457,0.4686,-0.0137,-2.84,2341467.39867,6006,0.467,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",0.5204,0.5298,0.458,0.4823,-0.0269,-5.28,6414535.20265,12547,0.4846,{"date":369,"open":137,"high":137,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",0.5005,0.5092,-0.0692,-11.96,4485954.219871,8349,0.5305,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",0.601,0.6202,0.5698,0.5784,-0.0359,-5.84,1876615.952697,5686,0.5953,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",0.64,0.6052,0.6143,-0.0154,-2.45,1354170.074562,3871,0.6181,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",0.6717,0.68,0.613,0.6297,-0.0404,-6.03,2206184.352733,5497,0.6396,{"date":410,"open":411,"high":142,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",0.661,0.66,0.6701,-0.0033,-0.49,668255.275564,2075,0.6744,{"date":420,"open":412,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",0.68269,0.6506,0.6734,0.012,1.81,942817.75254,2358,0.6648,{"date":430,"open":431,"high":142,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",0.6683,0.6501,0.6614,-0.007,-1.05,1124061.196361,3035,0.6631,{"date":440,"open":142,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":413},"2026-09-01",0.6902,0.6554,0.6684,-0.0341,-4.85,1123078.097147,3237,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":450},"2026-08-31",0.6985,0.7098,0.6884,0.7025,-0.0152,-2.12,986759.700929,3090,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",0.75,0.6955,0.7177,-0.0073,-1.01,1969178.390285,3564,0.718,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",0.71,0.735,0.7,0.725,0.0345,5,1962047.143411,4846,0.7197,{"date":480,"open":481,"high":470,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",0.695,0.67,0.6905,0.0247,3.71,1773766.242805,6302,0.6959,{"date":490,"open":482,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",0.6786,0.641,0.6658,0.0072,1.09,1218723.78106,2841,0.6565,{"date":500,"open":501,"high":308,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",0.7198,0.6511,0.6586,-0.0614,-8.53,1503594.203967,4608,0.675,{"date":510,"open":511,"high":512,"low":470,"close":308,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",0.7406,0.7473,0.0125,1.77,2164667.660231,5405,0.7275,{"date":519,"open":520,"high":521,"low":413,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",0.6803,0.7099,0.7075,0.0151,2.18,1391085.503697,3816,0.6961,{"date":529,"open":530,"high":531,"low":492,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":443},"2026-08-19",0.6675,0.6949,0.6924,0.0236,3.53,2173745.017334,5298,{"date":538,"open":482,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",0.6896,0.63,0.6688,-0.0213,-3.09,3587984.08837,8852,0.6527,{"date":548,"open":308,"high":471,"low":142,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",0.6901,-0.036,-4.96,3072696.034521,5825,0.6975,{"date":556,"open":557,"high":558,"low":470,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",0.79,0.7975,0.7261,-0.065,-8.22,3207632.10382,11415,0.7483,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",0.8,0.80425,0.76,0.7911,-0.003,-0.38,2575552.352126,6612,0.7831,{"date":577,"open":287,"high":287,"low":578,"close":579,"change":580,"percent_change":97,"volume":581,"transactions":582,"vwap":583},"2026-08-12",0.7668,0.7941,-0.0059,1642114.843285,7158,0.7889,{"date":585,"open":586,"high":586,"low":587,"close":567,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",0.8508,0.76258,-0.0506,-5.95,2722474.858554,7680,0.802,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",0.9083,0.9392,0.8019,0.8506,-0.0124,-1.44,3048783.25453,12600,0.8521,{"date":605,"open":606,"high":607,"low":567,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",0.8199,0.8745,0.863,0.0547,6.77,2134537.10503,6599,0.8462,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",0.8101,0.8496,0.7901,0.8083,-0.0189,-2.28,1909250.948483,6988,0.8125,{"date":626,"open":627,"high":628,"low":567,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",0.8355,0.8632,0.8272,-0.0008,-0.1,2201649.71197,6619,0.8255,{"date":636,"open":637,"high":638,"low":567,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",0.811,0.8434,0.828,0.0429,5.46,1778087.519278,9337,0.8244,{"date":646,"open":647,"high":648,"low":460,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",0.785,0.8053,0.7851,0.0206,2.69,1368051.153366,6475,0.7773,{"date":656,"open":657,"high":557,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",0.7824,0.7376,0.7645,0.011,1.46,748957.415462,3227,0.7604,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",0.768,0.7118,0.7535,0.0509,7.24,1093609.155384,4348,0.7361,{"date":676,"open":460,"high":677,"low":142,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",0.757,0.7026,-0.0669,-8.69,1669556.532603,5100,0.7128,{"date":685,"open":567,"high":637,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",0.7301,0.7695,-0.0258,-3.24,1436883.708384,3914,0.7624,{"date":694,"open":287,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",0.86,0.775,0.7953,0.0042,0.53,1803477.119453,4357,0.8107,{"date":704,"open":705,"high":606,"low":299,"close":570,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",0.7996,0.0022,0.28,1162022.478792,3846,0.792,{"date":712,"open":713,"high":276,"low":569,"close":583,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",0.824,-0.019,-2.35,1570785.057556,7620,0.7978,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",0.7966,0.8394,0.78,0.8079,0.0348,4.5,2167999.462812,8404,0.8162,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",0.753,0.8038,0.7498,0.7731,0.0421,5.76,1786782.566161,5274,0.7737,{"date":742,"open":460,"high":460,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",0.7096,0.731,0.003,0.41,1573333.217081,4708,0.7253,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-17",0.722,0.77999997,0.66500002,0.72799999,-0.015,-2.02,2582100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",0.81199998,0.83399999,0.74000001,0.74299997,-0.072,-8.83,3766300,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-15",0.86199999,0.87,0.80500001,0.815,-0.048,-5.56,2210100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",0.83999997,0.87599999,0.83600003,0.86299998,0.013,1.53,1703400,{"date":787,"open":788,"high":789,"low":781,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-13",0.91000003,0.91799998,0.85000002,-0.079,-8.5,3792500,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-10",0.96499997,0.91100001,0.92900002,-0.021,-2.21,2200800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",0.91299999,0.98000002,0.90799999,0.94999999,0.051,5.67,3561600,{"date":812,"open":813,"high":804,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",0.89999998,0.88,0.89899999,-0.013,-1.43,3491300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",0.95999998,0.97899997,0.90100002,0.912,-0.058,-5.98,5697100,{"date":829,"open":189,"high":830,"low":807,"close":831,"change":232,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-06",1.036,0.97000003,-6.73,9074700,{"date":835,"open":836,"high":837,"low":177,"close":838,"change":241,"percent_change":241,"volume":839,"transactions":9,"vwap":838},"2026-07-02",1.135,1.26,1.04,31131600,{"date":841,"open":231,"high":842,"low":177,"close":838,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":838},"2026-07-01",1.16,-0.12,-10.34,9661600,{"date":847,"open":848,"high":849,"low":814,"close":842,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":842},"2026-06-30",0.88999999,1.3,0.23,24.73,45826000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",1.195,1.21,0.86000001,0.93000001,0.028,3.1,108160700,{"date":863,"open":804,"high":864,"low":771,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",0.949,0.90200001,-0.008,-0.88,3428300,{"date":870,"open":814,"high":871,"low":872,"close":788,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":788},"2026-06-25",0.94800001,0.84500003,0.068,8.08,3599200,{"date":877,"open":838,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",1.066,0.84200001,-0.208,-19.81,8199400,{"date":884,"open":885,"high":886,"low":887,"close":885,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":885},"2026-06-23",1.05,1.06,1.03,-0.02,-1.87,3138500,{"date":892,"open":842,"high":842,"low":885,"close":893,"change":631,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-22",1.07,-8.55,4990400,{"date":897,"open":231,"high":239,"low":231,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",1.17,0.07,6.36,5650300,{"date":903,"open":90,"high":898,"low":248,"close":248,"change":888,"percent_change":103,"volume":904,"transactions":9,"vwap":248},"2026-06-17",3622300,{"date":906,"open":90,"high":842,"low":248,"close":90,"change":241,"percent_change":241,"volume":907,"transactions":9,"vwap":90},"2026-06-16",2091400,{"date":909,"open":495,"high":910,"low":495,"close":90,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":90},"2026-06-15",1.18,0.04,3.7,2712900,{"date":915,"open":266,"high":90,"low":893,"close":199,"change":174,"percent_change":916,"volume":917,"transactions":9,"vwap":199},"2026-06-12",-2.7,2615000,{"date":919,"open":248,"high":90,"low":886,"close":266,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":266},"2026-06-11",0.02,1.83,2820300,{"date":924,"open":248,"high":898,"low":199,"close":495,"change":888,"percent_change":925,"volume":926,"transactions":9,"vwap":495},"2026-06-10",-1.8,2423100,{"date":928,"open":90,"high":898,"low":495,"close":266,"change":241,"percent_change":241,"volume":929,"transactions":9,"vwap":266},"2026-06-09",3484700,{"date":931,"open":90,"high":910,"low":266,"close":266,"change":249,"percent_change":932,"volume":933,"transactions":9,"vwap":266},"2026-06-08",0.91,2687200,{"date":935,"open":229,"high":910,"low":199,"close":248,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":248},"2026-06-05",-0.06,-5.17,4558400,{"date":940,"open":248,"high":941,"low":248,"close":842,"change":899,"percent_change":942,"volume":943,"transactions":9,"vwap":842},"2026-06-04",1.295,6.42,6952400,{"date":945,"open":90,"high":231,"low":257,"close":495,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":495},"2026-06-03",-0.04,-3.54,4085300,{"date":950,"open":842,"high":898,"low":90,"close":231,"change":174,"percent_change":951,"volume":952,"transactions":9,"vwap":231},"2026-06-02",-2.59,3889800,{"date":954,"open":856,"high":955,"low":229,"close":842,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":842},"2026-06-01",1.22,-0.08,-6.45,3855300,{"date":960,"open":961,"high":961,"low":239,"close":962,"change":68,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-29",1.31,1.24,-3.88,2978800,{"date":966,"open":837,"high":967,"low":968,"close":969,"change":241,"percent_change":241,"volume":970,"transactions":9,"vwap":969},"2026-05-28",1.35,1.23,1.29,3162000,{"date":972,"open":969,"high":240,"low":973,"close":969,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":969},"2026-05-27",1.28,0.03,2.38,2145200,{"date":978,"open":973,"high":979,"low":837,"close":837,"change":920,"percent_change":980,"volume":981,"transactions":9,"vwap":837},"2026-05-26",1.36,1.61,4124100,{"date":983,"open":968,"high":973,"low":984,"close":962,"change":911,"percent_change":985,"volume":986,"transactions":9,"vwap":962},"2026-05-22",1.215,3.33,2237400,{"date":988,"open":842,"high":968,"low":219,"close":239,"change":974,"percent_change":989,"volume":990,"transactions":9,"vwap":239},"2026-05-21",2.56,1541500,{"date":992,"open":90,"high":856,"low":993,"close":898,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":898},"2026-05-20",1.095,0.06,5.41,2601300,{"date":998,"open":229,"high":229,"low":495,"close":266,"change":946,"percent_change":999,"volume":1000,"transactions":9,"vwap":266},"2026-05-19",-3.48,1774100,{"date":1002,"open":898,"high":856,"low":219,"close":229,"change":174,"percent_change":1003,"volume":1004,"transactions":9,"vwap":229},"2026-05-18",-2.54,2028400,{"date":1006,"open":955,"high":1007,"low":910,"close":910,"change":232,"percent_change":1008,"volume":1009,"transactions":9,"vwap":910},"2026-05-15",1.235,-5.6,2134700,{"date":1011,"open":837,"high":969,"low":239,"close":230,"change":249,"percent_change":1012,"volume":1013,"transactions":9,"vwap":230},"2026-05-14",0.81,1964400,{"date":1015,"open":1016,"high":973,"low":910,"close":962,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":962},"2026-05-13",1.27,-0.01,-0.8,3923900,{"date":1021,"open":1022,"high":1023,"low":230,"close":230,"change":631,"percent_change":1024,"volume":1025,"transactions":9,"vwap":230},"2026-05-12",1.4,1.54,-7.41,6392500,{"date":1027,"open":967,"high":1028,"low":849,"close":967,"change":241,"percent_change":241,"volume":1029,"transactions":9,"vwap":967},"2026-05-11",1.5,5615700,{"date":1031,"open":661,"high":661,"low":1016,"close":967,"change":232,"percent_change":1032,"volume":1033,"transactions":9,"vwap":967},"2026-05-08",-4.93,3756500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-07",1.37,1.58,1.345,1.42,0.05,3.65,8767000,{"date":1044,"open":219,"high":1045,"low":90,"close":1036,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1036},"2026-05-06",1.39,0.27,24.55,9864000,{"date":1050,"open":231,"high":231,"low":893,"close":248,"change":1017,"percent_change":1051,"volume":1052,"transactions":9,"vwap":248},"2026-05-05",-0.9,2198900,{"date":1054,"open":248,"high":231,"low":495,"close":266,"change":249,"percent_change":932,"volume":1055,"transactions":9,"vwap":266},"2026-05-04",3193400,{"date":1057,"open":266,"high":231,"low":495,"close":248,"change":241,"percent_change":241,"volume":1058,"transactions":9,"vwap":248},"2026-05-01",3206700,{"date":1060,"open":885,"high":266,"low":189,"close":248,"change":899,"percent_change":1061,"volume":1062,"transactions":9,"vwap":248},"2026-04-30",6.8,2967600,{"date":1064,"open":495,"high":495,"low":887,"close":887,"change":174,"percent_change":1065,"volume":1066,"transactions":9,"vwap":887},"2026-04-29",-2.83,4076900,{"date":1068,"open":248,"high":231,"low":886,"close":886,"change":68,"percent_change":1069,"volume":1070,"transactions":9,"vwap":886},"2026-04-28",-4.5,3783700,{"date":1072,"open":90,"high":247,"low":266,"close":266,"change":888,"percent_change":1073,"volume":1074,"transactions":9,"vwap":266},"2026-04-27",-1.77,3043400,{"date":1076,"open":898,"high":1077,"low":90,"close":231,"change":1017,"percent_change":867,"volume":1078,"transactions":9,"vwap":231},"2026-04-24",1.175,3045100,{"date":1080,"open":910,"high":910,"low":199,"close":219,"change":936,"percent_change":1081,"volume":1082,"transactions":9,"vwap":219},"2026-04-23",-5,7726300,{"date":1084,"open":1077,"high":969,"low":893,"close":239,"change":53,"percent_change":1085,"volume":1086,"transactions":9,"vwap":239},"2026-04-22",9.09,36669500,{"date":1088,"open":968,"high":968,"low":495,"close":248,"change":631,"percent_change":1089,"volume":1090,"transactions":9,"vwap":248},"2026-04-21",-8.33,6886800,{"date":1092,"open":979,"high":979,"low":247,"close":239,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":239},"2026-04-20",-0.16,-11.76,6401900,{"date":1097,"open":979,"high":1098,"low":1099,"close":979,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":979},"2026-04-17",1.44,1.33,0.11,8.8,3630000,{"date":1104,"open":1098,"high":661,"low":962,"close":230,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":230},"2026-04-16",-0.11,-8.09,4811900,{"date":1109,"open":837,"high":1022,"low":962,"close":979,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":979},"2026-04-15",0.14,11.48,3609600,{"date":1114,"open":955,"high":1016,"low":239,"close":955,"change":911,"percent_change":1115,"volume":1116,"transactions":9,"vwap":955},"2026-04-14",3.39,1791000,{"date":1118,"open":90,"high":955,"low":993,"close":910,"change":1040,"percent_change":1119,"volume":1120,"transactions":9,"vwap":910},"2026-04-13",4.42,2305200,{"date":1122,"open":898,"high":239,"low":90,"close":231,"change":174,"percent_change":951,"volume":1123,"transactions":9,"vwap":231},"2026-04-10",1680300,{"date":1125,"open":955,"high":968,"low":842,"close":842,"change":232,"percent_change":1126,"volume":1127,"transactions":9,"vwap":842},"2026-04-09",-5.69,1334100,{"date":1129,"open":969,"high":1036,"low":984,"close":968,"change":258,"percent_change":1130,"volume":1131,"transactions":9,"vwap":968},"2026-04-08",6.96,2452700,{"date":1133,"open":898,"high":856,"low":266,"close":229,"change":936,"percent_change":551,"volume":1134,"transactions":9,"vwap":229},"2026-04-07",1602200,{"date":1136,"open":898,"high":1016,"low":1137,"close":856,"change":1040,"percent_change":279,"volume":1138,"transactions":9,"vwap":856},"2026-04-06",1.155,1551700,{"date":1140,"open":266,"high":247,"low":495,"close":842,"change":1017,"percent_change":1141,"volume":1142,"transactions":9,"vwap":842},"2026-04-02",-0.85,1065300,{"date":1144,"open":239,"high":962,"low":229,"close":898,"change":920,"percent_change":1145,"volume":1146,"transactions":9,"vwap":898},"2026-04-01",1.74,1504400,{"date":1148,"open":886,"high":910,"low":1149,"close":229,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":229},"2026-03-31",1.055,0.09,8.49,2137400,{"date":1154,"open":90,"high":231,"low":838,"close":886,"change":946,"percent_change":1155,"volume":1156,"transactions":9,"vwap":886},"2026-03-30",-3.64,1674600,{"date":1158,"open":910,"high":910,"low":199,"close":248,"change":631,"percent_change":1089,"volume":1159,"transactions":9,"vwap":248},"2026-03-27",2489100,{"date":1161,"open":837,"high":1162,"low":239,"close":239,"change":631,"percent_change":1163,"volume":1164,"transactions":9,"vwap":239},"2026-03-26",1.277,-7.69,1409600,{"date":1166,"open":973,"high":1167,"low":230,"close":849,"change":1040,"percent_change":1168,"volume":1169,"transactions":9,"vwap":849},"2026-03-25",1.326,4,1566100,{"date":1171,"open":1172,"high":1099,"low":230,"close":230,"change":232,"percent_change":1173,"volume":1174,"transactions":9,"vwap":230},"2026-03-24",1.32,-5.3,1411700,{"date":1176,"open":967,"high":1177,"low":973,"close":1172,"change":249,"percent_change":569,"volume":1178,"transactions":9,"vwap":1172},"2026-03-23",1.38,1772500,{"date":1180,"open":1181,"high":1182,"low":969,"close":961,"change":232,"percent_change":1183,"volume":1184,"transactions":9,"vwap":961},"2026-03-20",1.41,1.48,-5.07,2631000,{"date":1186,"open":1036,"high":1187,"low":240,"close":1177,"change":888,"percent_change":817,"volume":1188,"transactions":9,"vwap":1177},"2026-03-19",1.455,2470000,{"date":1190,"open":1098,"high":1191,"low":1022,"close":1022,"change":68,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1022},"2026-03-18",1.49,-3.45,1195700,{"date":1195,"open":1022,"high":1196,"low":979,"close":1197,"change":920,"percent_change":1022,"volume":1198,"transactions":9,"vwap":1197},"2026-03-17",1.529,1.45,2156100,{"date":1200,"open":784,"high":1023,"low":1022,"close":1201,"change":174,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-16",1.43,-2.05,5784700,{"date":1205,"open":425,"high":425,"low":1098,"close":661,"change":159,"percent_change":1206,"volume":1207,"transactions":9,"vwap":661},"2026-03-13",-22.34,8512400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":631,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-12",2.1,2.15,1.88,-5.05,4026200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1100,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-11",1.91,2.02,1.9,1.98,5.88,2314800,{"date":1224,"open":1217,"high":1225,"low":22,"close":1226,"change":1017,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-10",1.935,1.87,-0.53,1450600,{"date":1230,"open":22,"high":1219,"low":1231,"close":1212,"change":241,"percent_change":241,"volume":1232,"transactions":9,"vwap":1212},"2026-03-09",1.78,1699600,{"date":1234,"open":22,"high":1235,"low":921,"close":1212,"change":68,"percent_change":951,"volume":1236,"transactions":9,"vwap":1212},"2026-03-06",1.97,1524400,{"date":1238,"open":1212,"high":1239,"low":1240,"close":1241,"change":920,"percent_change":885,"volume":1242,"transactions":9,"vwap":1241},"2026-03-05",1.95,1.84,1.93,1579900,{"date":1244,"open":1245,"high":1246,"low":22,"close":1217,"change":1040,"percent_change":651,"volume":1247,"transactions":9,"vwap":1217},"2026-03-04",1.89,1.94,1456500,{"date":1249,"open":1219,"high":1239,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-03",1.82,1.86,-0.09,-4.62,2680600,{"date":1256,"open":1219,"high":1257,"low":1226,"close":1239,"change":241,"percent_change":241,"volume":1258,"transactions":9,"vwap":1239},"2026-03-02",2.01,1644800,{"date":1260,"open":1235,"high":1257,"low":1261,"close":1239,"change":1252,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1239},"2026-02-27",1.92,-4.41,1402600,{"date":1265,"open":1235,"high":1266,"low":1246,"close":1266,"change":1150,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-26",2.04,4.62,1110900,{"date":1270,"open":1271,"high":1272,"low":1239,"close":1239,"change":888,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1239},"2026-02-25",2,2.05,-1.02,1594500,{"date":1276,"open":1246,"high":1220,"low":1219,"close":1235,"change":974,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1235},"2026-02-24",1.55,1099200,{"date":1280,"open":1241,"high":1281,"low":1219,"close":1246,"change":888,"percent_change":1273,"volume":1282,"transactions":9,"vwap":1246},"2026-02-23",1.965,1228800,{"date":1284,"open":1266,"high":1285,"low":1286,"close":1286,"change":1105,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-20",2.09,1.96,-5.31,1855700,{"date":1290,"open":1272,"high":1210,"low":1257,"close":1291,"change":249,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-19",2.07,0.49,1358500,{"date":1295,"open":1296,"high":1297,"low":1235,"close":1298,"change":974,"percent_change":1182,"volume":1299,"transactions":9,"vwap":1298},"2026-02-18",1.99,2.08,2.06,1104500,{"date":1301,"open":1220,"high":1272,"low":1241,"close":1302,"change":911,"percent_change":1257,"volume":1303,"transactions":9,"vwap":1302},"2026-02-17",2.03,1559900,{"date":1305,"open":1296,"high":1306,"low":1239,"close":1296,"change":249,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1296},"2026-02-13",2.059,0.51,1195300,{"date":1310,"open":1266,"high":1272,"low":1246,"close":1220,"change":946,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1220},"2026-02-12",-1.98,1358300,{"date":1314,"open":1272,"high":1298,"low":1286,"close":1218,"change":249,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1218},"2026-02-11",0.5,1394100,{"date":1318,"open":123,"high":1319,"low":1257,"close":1257,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1257},"2026-02-10",2.17,-0.13,-6.07,1395100,{"date":1324,"open":75,"high":1325,"low":1285,"close":1326,"change":232,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-09",2.23,2.14,-3.17,1589400,{"date":1330,"open":1218,"high":1331,"low":1271,"close":1332,"change":1046,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-06",2.25,2.21,13.92,3612900,{"date":1336,"open":1218,"high":1272,"low":1245,"close":1246,"change":1093,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1246},"2026-02-05",-7.62,3374400,{"date":1340,"open":1341,"high":1319,"low":1286,"close":1210,"change":974,"percent_change":1197,"volume":1342,"transactions":9,"vwap":1210},"2026-02-04",2.13,3842300,{"date":1344,"open":1272,"high":1345,"low":1217,"close":1291,"change":1040,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1291},"2026-02-03",2.115,2.48,4110200,{"date":1349,"open":1218,"high":1350,"low":1257,"close":1218,"change":241,"percent_change":241,"volume":1351,"transactions":9,"vwap":1218},"2026-02-02",2.125,2218700,{"date":1353,"open":1285,"high":1326,"low":1257,"close":1218,"change":631,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1218},"2026-01-30",-4.72,2667200,{"date":1357,"open":524,"high":524,"low":1291,"close":1358,"change":936,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-29",2.12,-2.75,3313500,{"date":1362,"open":1363,"high":1363,"low":1211,"close":524,"change":68,"percent_change":1364,"volume":1365,"transactions":9,"vwap":524},"2026-01-28",2.28,-2.24,2654600,{"date":1367,"open":1332,"high":1331,"low":1341,"close":1325,"change":911,"percent_change":921,"volume":1368,"transactions":9,"vwap":1325},"2026-01-27",2888100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":75,"change":147,"percent_change":1374,"volume":1375,"transactions":9,"vwap":75},"2026-01-26",2.34,2.36,2.16,-7.98,3105300,{"date":1377,"open":1378,"high":989,"low":1379,"close":975,"change":1380,"percent_change":775,"volume":1381,"transactions":9,"vwap":975},"2026-01-23",2.53,2.37,-0.14,3285500,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":53,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-22",2.5,2.66,2.52,4.13,3201900,{"date":1390,"open":1391,"high":651,"low":975,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-01-21",2.63,2.42,-0.18,-6.92,3571000,{"date":1397,"open":1398,"high":1399,"low":1384,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-20",2.62,2.64,2.6,-0.15,-5.45,4298100,{"date":1405,"open":1399,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-16",2.945,2.61,2.75,0.2,7.84,6920700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-15",2.8,2.82,2.54,2.55,-0.22,-7.94,4222700,{"date":1422,"open":1423,"high":1414,"low":1391,"close":1423,"change":946,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-14",2.77,-1.42,3166900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1393,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-13",3.01,3.03,2.68,2.81,-6.02,6064200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-12",3.23,3.24,2.9,2.99,-0.24,-7.43,4887000,{"date":1444,"open":1445,"high":1115,"low":1446,"close":1436,"change":249,"percent_change":118,"volume":1447,"transactions":9,"vwap":1436},"2026-01-09",3.3,3.11,6165900,{"date":1449,"open":1428,"high":1450,"low":1439,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-08",3.5,3.22,0.17,5.57,7478300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":888,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-07",3.07,3.17,2.98,3.05,-0.65,4702400,{"date":1464,"open":1465,"high":860,"low":1415,"close":1457,"change":899,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1457},"2026-01-06",2.93,2.33,8226900,{"date":1469,"open":1391,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-05",3.135,2.51,3,0.61,25.52,16028900,{"date":1477,"open":1257,"high":1478,"low":1296,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-02",2.43,2.39,0.45,23.2,10460700,{"date":1484,"open":1271,"high":1257,"low":1217,"close":1246,"change":232,"percent_change":999,"volume":1485,"transactions":9,"vwap":1246},"2025-12-31",3539000,{"date":1487,"open":1286,"high":1302,"low":1212,"close":1257,"change":258,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1257},"2025-12-30",4.15,4369400,{"date":1491,"open":1220,"high":1218,"low":1217,"close":1241,"change":631,"percent_change":1032,"volume":1492,"transactions":9,"vwap":1241},"2025-12-29",3000400,{"date":1494,"open":1326,"high":1326,"low":1218,"close":1302,"change":631,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1302},"2025-12-26",-4.69,3606800,{"date":1498,"open":1358,"high":1211,"low":1218,"close":1341,"change":249,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1341},"2025-12-24",0.47,1812600,{"date":1502,"open":1297,"high":1211,"low":1296,"close":1358,"change":1040,"percent_change":1392,"volume":1503,"transactions":9,"vwap":1358},"2025-12-23",4337900,{"date":1505,"open":1506,"high":1507,"low":1302,"close":1291,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1291},"2025-12-22",2.065,2.31,0.24,13.11,12464700,{"date":1512,"open":425,"high":1513,"low":1514,"close":921,"change":974,"percent_change":1515,"volume":1516,"transactions":9,"vwap":921},"2025-12-19",1.875,1.79,1.67,2990600,{"date":1518,"open":22,"high":1519,"low":1520,"close":1520,"change":249,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-18",1.905,1.8,0.56,2035000,{"date":1524,"open":1239,"high":1218,"low":1514,"close":1514,"change":1401,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1514},"2025-12-17",-7.73,3410200,{"date":1528,"open":1286,"high":1218,"low":1241,"close":1246,"change":241,"percent_change":241,"volume":1529,"transactions":9,"vwap":1246},"2025-12-16",2420300,{"date":1531,"open":1298,"high":1532,"low":1246,"close":1246,"change":1093,"percent_change":1337,"volume":1533,"transactions":9,"vwap":1246},"2025-12-15",2.098,3562700,{"date":1535,"open":1536,"high":1537,"low":1298,"close":1210,"change":1105,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1210},"2025-12-12",2.22,2.229,-4.98,2064200,{"date":1541,"open":1542,"high":1543,"low":1373,"close":1332,"change":174,"percent_change":164,"volume":1544,"transactions":9,"vwap":1332},"2025-12-11",2.2,2.27,2165800,{"date":1546,"open":1547,"high":1548,"low":524,"close":1549,"change":1105,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-10",2.32,2.35,2.24,-4.68,3033800,{"date":1553,"open":1543,"high":975,"low":1554,"close":1548,"change":899,"percent_change":1457,"volume":1555,"transactions":9,"vwap":1548},"2025-12-09",2.191,1749500,{"date":1557,"open":1507,"high":1372,"low":524,"close":1363,"change":974,"percent_change":1099,"volume":1558,"transactions":9,"vwap":1363},"2025-12-08",2550600,{"date":1560,"open":1392,"high":1561,"low":1325,"close":1331,"change":1418,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1331},"2025-12-05",2.45,-8.91,3367400,{"date":1565,"open":1346,"high":1378,"low":1466,"close":1566,"change":1452,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-04",2.47,7.39,6522500,{"date":1570,"open":1298,"high":1507,"low":1257,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-03",2.3,0.22,10.58,3935800,{"date":1576,"open":1266,"high":1577,"low":1271,"close":1297,"change":1110,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1297},"2025-12-02",2.26,7.22,4648900,{"date":1581,"open":1257,"high":1266,"low":1217,"close":1246,"change":1105,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1246},"2025-12-01",-5.37,3039200,{"date":1585,"open":75,"high":1332,"low":1266,"close":1272,"change":1252,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1272},"2025-11-28",-4.21,2398800,{"date":1589,"open":1297,"high":1466,"low":1590,"close":1326,"change":1100,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1326},"2025-11-26",2.072,5.42,4646700,{"date":1594,"open":1291,"high":1210,"low":1296,"close":1302,"change":936,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1302},"2025-11-25",-2.87,1710600,{"date":1598,"open":1210,"high":1358,"low":1599,"close":1285,"change":920,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1285},"2025-11-24",2.015,0.97,1937600,{"date":1603,"open":1297,"high":1297,"low":1246,"close":1291,"change":249,"percent_change":1292,"volume":1604,"transactions":9,"vwap":1291},"2025-11-21",2771400,{"date":1606,"open":1548,"high":1378,"low":1298,"close":1298,"change":1093,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1298},"2025-11-20",-7.21,4389500,{"date":1610,"open":1379,"high":1479,"low":1319,"close":1536,"change":1093,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1536},"2025-11-19",-6.72,3073400,{"date":1614,"open":1392,"high":1615,"low":1372,"close":975,"change":1320,"percent_change":1616,"volume":1617,"transactions":9,"vwap":975},"2025-11-18",2.555,-5.18,2462700,{"date":1619,"open":1400,"high":1400,"low":1561,"close":1471,"change":843,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1471},"2025-11-17",-4.56,3069600,{"date":1623,"open":989,"high":1624,"low":1417,"close":1391,"change":936,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1391},"2025-11-14",2.72,-2.23,2442300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":651,"change":1632,"percent_change":792,"volume":1633,"transactions":9,"vwap":651},"2025-11-13",2.7,2.95,2.604,-0.25,3086500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":631,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-12",3.06,3.16,2.886,2.94,-3.29,3343300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":631,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-11-11",3.15,3.2,2.955,3.04,-3.18,3009700,{"date":1651,"open":1652,"high":1652,"low":860,"close":1653,"change":1393,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-10",3.73,3.14,-5.42,7088800,{"date":1657,"open":1645,"high":1658,"low":1659,"close":1660,"change":249,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-07",3.4,3.035,3.32,0.3,2790500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-06",3.51,3.56,3.29,3.31,-0.21,-5.97,1441100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":258,"percent_change":1466,"volume":1678,"transactions":9,"vwap":1677},"2025-11-05",3.46,3.58,3.45,3.52,1660200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-04",3.72,3.779,3.41,3.44,-0.41,-10.65,2480100,{"date":1689,"open":1168,"high":1690,"low":1691,"close":1692,"change":1669,"percent_change":937,"volume":1693,"transactions":9,"vwap":1692},"2025-11-03",4.05,3.82,3.85,1684000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-10-31",3.88,4.09,3.84,4.06,0.19,4.91,1587700,{"date":1704,"open":1705,"high":1168,"low":1698,"close":1706,"change":1252,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-10-30",3.99,3.87,-2.27,1848700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":956,"percent_change":1311,"volume":1715,"transactions":9,"vwap":1714},"2025-10-29",4.07,4.085,3.95,3.96,2547900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1720,"change":1393,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-28",4.2,4.245,4.04,-4.27,2275900,{"date":1724,"open":1725,"high":726,"low":1726,"close":1727,"change":1380,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-10-27",4.49,4.18,4.22,-3.21,2193900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1150,"percent_change":123,"volume":1736,"transactions":9,"vwap":1735},"2025-10-24",4.4,4.47,4.32,4.36,1351900,{"date":1738,"open":1735,"high":1739,"low":1740,"close":1741,"change":1017,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-23",4.39,4.16,4.27,-0.23,1626100,{"date":1745,"open":1746,"high":1746,"low":1711,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-10-22",4.51,4.28,-0.31,-6.75,2765200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-10-21",4.78,4.92,4.52,4.59,-0.26,-5.36,2369600,{"date":1761,"open":1753,"high":1762,"low":1763,"close":1764,"change":1572,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-20",4.965,4.68,4.85,4.75,2091200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-10-17",4.97,4.995,4.58,4.63,-0.33,-6.65,2239000,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":39,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-10-16",5.53,5.56,4.88,4.96,-8.66,4071100,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-10-15",5.32,5.85,5.17,5.43,0.34,6.68,6271600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":946,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-14",4.84,5.159,4.45,5.09,-0.78,4973600,{"date":1802,"open":1803,"high":1804,"low":1764,"close":1805,"change":1806,"percent_change":1400,"volume":1807,"transactions":9,"vwap":1805},"2025-10-13",5.2,5.3,5.13,0.13,4580700,{"date":1809,"open":1810,"high":26,"low":1701,"close":475,"change":113,"percent_change":1811,"volume":1812,"transactions":9,"vwap":475},"2025-10-10",5.63,-7.24,8292800,{"date":1814,"open":1815,"high":1816,"low":1786,"close":1817,"change":936,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-09",5.61,5.65,5.39,-1.1,2874800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1315,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-08",5.08,5.539,5.07,5.45,10.1,4869900,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":147,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-07",5.25,4.82,4.95,-3.7,3028600,{"date":1836,"open":1701,"high":1786,"low":1837,"close":1838,"change":349,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-06",4.89,5.14,10.3,4909900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":232,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-03",4.72,5.04,4.54,4.66,-1.48,3993000,{"date":1850,"open":726,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-02",4.79,4.476,4.73,0.25,5.58,2798800,{"date":1858,"open":279,"high":1859,"low":279,"close":1860,"change":1700,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-01",4.74,4.48,4.43,3295400,{"date":1864,"open":1734,"high":1725,"low":1865,"close":1866,"change":911,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-09-30",4.21,4.29,0.94,2149800,{"date":1870,"open":1871,"high":1872,"low":1699,"close":1873,"change":1874,"percent_change":1803,"volume":1875,"transactions":9,"vwap":1873},"2025-09-29",4.11,4.405,4.25,0.21,2815800,{"date":1877,"open":1878,"high":1879,"low":1720,"close":1720,"change":936,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1720},"2025-09-26",4.17,4.237,-1.46,1370700,{"date":1883,"open":1718,"high":1884,"low":1885,"close":1886,"change":1669,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-25",4.247,4.08,4.1,-4.87,2234500,{"date":1890,"open":1891,"high":1795,"low":279,"close":279,"change":1401,"percent_change":1892,"volume":1893,"transactions":9,"vwap":279},"2025-09-24",4.53,-3.36,2600200,{"date":1895,"open":1896,"high":1853,"low":1739,"close":1897,"change":631,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-23",4.515,4.46,-2.19,2954800,{"date":1901,"open":1797,"high":1902,"low":1741,"close":1902,"change":994,"percent_change":1099,"volume":1903,"transactions":9,"vwap":1902},"2025-09-22",4.56,2277000,{"date":1905,"open":1860,"high":1846,"low":1732,"close":726,"change":174,"percent_change":1906,"volume":1907,"transactions":9,"vwap":726},"2025-09-19",-0.66,2851900,{"date":1909,"open":1910,"high":1846,"low":1911,"close":1891,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1891},"2025-09-18",4.34,4.3,0.26,6.09,3245900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1741,"change":232,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1741},"2025-09-17",4.35,4.37,4.125,-1.61,2052800,{"date":1923,"open":1747,"high":1924,"low":1488,"close":1910,"change":1925,"percent_change":1675,"volume":1926,"transactions":9,"vwap":1910},"2025-09-16",4.44,0.15,1289500,{"date":1928,"open":1924,"high":1929,"low":1871,"close":1930,"change":1931,"percent_change":1620,"volume":1932,"transactions":9,"vwap":1930},"2025-09-15",4.57,4.19,-0.2,1741100,{"date":1934,"open":1878,"high":1119,"low":1488,"close":1739,"change":1854,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1739},"2025-09-12",6.04,1790200,{"date":1938,"open":1705,"high":1939,"low":1940,"close":1941,"change":1700,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-09-11",4.265,3.98,4.14,4.81,2315500,{"date":1945,"open":1871,"high":1878,"low":1946,"close":1713,"change":843,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1713},"2025-09-10",3.92,-2.95,1522500,{"date":1950,"open":1699,"high":1951,"low":1952,"close":1711,"change":920,"percent_change":1292,"volume":1953,"transactions":9,"vwap":1711},"2025-09-09",4.095,3.97,1456100,{"date":1955,"open":1699,"high":1941,"low":1956,"close":1690,"change":899,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1690},"2025-09-08",3.945,1.76,1135000,{"date":1960,"open":1961,"high":1387,"low":1962,"close":1940,"change":946,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1940},"2025-09-05",4.01,3.8,-1,2123200,{"date":1966,"open":1168,"high":1697,"low":1713,"close":1967,"change":68,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-09-04",4.02,-1.23,1160800,{"date":1971,"open":1726,"high":1734,"low":1699,"close":1711,"change":1320,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1711},"2025-09-03",-3.1,1042300,{"date":1975,"open":1941,"high":1976,"low":1885,"close":1718,"change":1380,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1718},"2025-09-02",4.33,-3.23,1275700,{"date":1980,"open":1733,"high":1981,"low":1982,"close":1910,"change":1401,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1910},"2025-08-29",4.627,4.281,-3.34,1433500,{"date":1986,"open":1902,"high":1763,"low":1987,"close":1725,"change":1017,"percent_change":1418,"volume":1303,"transactions":9,"vwap":1725},"2025-08-28",4.432,{"date":1989,"open":1990,"high":1991,"low":1924,"close":726,"change":572,"percent_change":1992,"volume":1993,"transactions":9,"vwap":726},"2025-08-27",4.8,4.87,-7.79,1426100,{"date":1995,"open":1725,"high":1769,"low":1733,"close":1780,"change":1480,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1780},"2025-08-26",10.16,2645700,{"date":1999,"open":1891,"high":2000,"low":2001,"close":1861,"change":1742,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1861},"2025-08-25",4.6,4.38,-4.94,1364000,{"date":2005,"open":2001,"high":1846,"low":1910,"close":1846,"change":1912,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1846},"2025-08-22",5.91,1945600,{"date":2009,"open":1711,"high":2010,"low":1705,"close":1732,"change":707,"percent_change":1061,"volume":2011,"transactions":9,"vwap":1732},"2025-08-21",4.41,1732700,{"date":2013,"open":1886,"high":1941,"low":1691,"close":2014,"change":956,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-20",4.12,-1.9,2972000,{"date":2018,"open":1917,"high":1891,"low":1878,"close":1718,"change":1393,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1718},"2025-08-19",-4.11,2062800,{"date":2022,"open":1845,"high":1837,"low":2023,"close":2001,"change":68,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2001},"2025-08-18",4.26,-1.13,2897700,{"date":2027,"open":1990,"high":1942,"low":1917,"close":1861,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1861},"2025-08-15",-0.32,-6.74,2255900,{"date":2032,"open":2033,"high":2034,"low":1119,"close":1765,"change":1320,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1765},"2025-08-14",4.725,4.799,-2.66,3654300,{"date":2038,"open":2039,"high":2040,"low":1891,"close":1780,"change":142,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1780},"2025-08-13",4.64,5.54,16.47,13013300,{"date":2044,"open":1740,"high":1732,"low":2045,"close":1930,"change":899,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1930},"2025-08-12",3.94,1.7,3373300,{"date":2049,"open":1885,"high":2050,"low":2051,"close":2014,"change":1806,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2014},"2025-08-11",4.496,4.03,3.26,2477300,{"date":2055,"open":1886,"high":1747,"low":1705,"close":1705,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1705},"2025-08-08",-0.17,-4.09,1574800,{"date":2060,"open":1711,"high":1930,"low":2061,"close":1740,"change":258,"percent_change":1286,"volume":2062,"transactions":9,"vwap":1740},"2025-08-07",3.93,1718800,{"date":2064,"open":2023,"high":279,"low":1967,"close":1885,"change":1418,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1885},"2025-08-06",-5.12,1540500,{"date":2068,"open":1797,"high":2069,"low":1941,"close":1911,"change":1380,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1911},"2025-08-05",4.539,-3.15,1843300,{"date":2073,"open":1168,"high":726,"low":1714,"close":1924,"change":349,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1924},"2025-08-04",12.12,3937000,{"date":2077,"open":1690,"high":1488,"low":1706,"close":1714,"change":1418,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1714},"2025-08-01",-5.26,2589000,{"date":2081,"open":1119,"high":1755,"low":2014,"close":1726,"change":1632,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1726},"2025-07-31",-5.64,3164200,{"date":2085,"open":2000,"high":1991,"low":1119,"close":1861,"change":1440,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1861},"2025-07-30",-5.14,2431900,{"date":2089,"open":2090,"high":2091,"low":2000,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-07-29",5.11,5.15,4.67,-0.44,-8.61,3521100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2090,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2090},"2025-07-28",5.81,5.83,5.01,-0.68,-11.74,4417600,{"date":2105,"open":2106,"high":2107,"low":1804,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-07-25",5.59,5.95,5.79,0.18,3.21,4206100,{"date":2113,"open":475,"high":2006,"low":475,"close":1815,"change":482,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1815},"2025-07-24",13.56,10550400,{"date":2117,"open":2090,"high":2118,"low":1942,"close":2119,"change":1093,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-23",5.24,4.94,-3.14,2915600,{"date":2123,"open":475,"high":2118,"low":726,"close":2124,"change":1925,"percent_change":1429,"volume":2125,"transactions":9,"vwap":2124},"2025-07-22",5.1,6012300,{"date":2127,"open":1817,"high":1591,"low":2128,"close":1832,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1832},"2025-07-21",4.875,-0.35,-6.6,6053000,{"date":2133,"open":2134,"high":2134,"low":2135,"close":1804,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1804},"2025-07-18",5.98,5.18,-0.62,-10.47,7555400,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-07-17",6.2,5.7,5.92,-0.29,-4.67,6741500,{"date":2148,"open":1913,"high":2149,"low":2150,"close":2151,"change":1912,"percent_change":1918,"volume":2152,"transactions":9,"vwap":2151},"2025-07-16",6.37,5.8,6.21,7893300,{"date":2154,"open":2155,"high":2156,"low":2150,"close":2107,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2107},"2025-07-15",7.03,7.09,-0.75,-11.19,11442700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-07-14",9.17,9.35,6.18,6.7,-2.1,-23.86,21577200,{"date":2170,"open":2171,"high":180,"low":2172,"close":1101,"change":955,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1101},"2025-07-11",7.25,7.05,16.09,22867500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":276,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-07-10",7.15,7.7,6.25,7.58,12.63,14580900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":540,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-07-09",7.14,8,6.27,6.73,10.33,24325800,{"date":2192,"open":475,"high":2193,"low":1765,"close":2194,"change":1277,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-07-08",7.45,6.1,34.07,41100000,{"date":2198,"open":1690,"high":2199,"low":1720,"close":2200,"change":1480,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-07",4.77,4.55,10.98,8793900,{"date":2204,"open":2205,"high":1740,"low":1445,"close":1886,"change":299,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1886},"2025-07-03",3.35,23.12,9429800,{"date":2209,"open":1674,"high":2210,"low":2211,"close":985,"change":956,"percent_change":715,"volume":2212,"transactions":9,"vwap":985},"2025-07-02",3.6,3.299,3641500,{"date":2214,"open":2215,"high":2215,"low":2216,"close":1683,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1683},"2025-07-01",3.62,3.295,-0.28,-7.59,4736000,{"date":2221,"open":1658,"high":2222,"low":1445,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-06-30",3.926,3.69,0.42,12.84,11827100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1380,"percent_change":2019,"volume":2233,"transactions":9,"vwap":2232},"2025-06-27",3.67,4.162,3.13,3.27,18539300,{"date":2235,"open":1415,"high":2236,"low":1415,"close":1683,"change":771,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1683},"2025-06-26",3.57,34.25,46418100,{"date":2240,"open":1732,"high":1453,"low":1466,"close":1416,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1416},"2025-06-25",-1.06,-29.44,93826600,{"date":2245,"open":1571,"high":1845,"low":1210,"close":2210,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2210},"2025-06-24",1.69,88.48,79889500,{"date":2250,"open":1225,"high":1291,"low":514,"close":1217,"change":1017,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1217},"2025-06-23",-0.52,596600,{"date":2254,"open":1291,"high":2255,"low":1261,"close":1261,"change":1401,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1261},"2025-06-20",2.085,-7.25,521300,{"date":2259,"open":1218,"high":1326,"low":1220,"close":1291,"change":994,"percent_change":1439,"volume":2260,"transactions":9,"vwap":1291},"2025-06-18",402100,{"date":2262,"open":1271,"high":1373,"low":1235,"close":1257,"change":1040,"percent_change":1417,"volume":2263,"transactions":9,"vwap":1257},"2025-06-17",772200,{"date":2265,"open":1210,"high":1373,"low":1217,"close":1286,"change":1105,"percent_change":1287,"volume":2266,"transactions":9,"vwap":1286},"2025-06-16",1215100,{"date":2268,"open":1325,"high":1346,"low":1266,"close":1291,"change":1093,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1291},"2025-06-13",-7.17,1368400,{"date":2272,"open":1478,"high":1478,"low":1325,"close":1325,"change":2056,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1325},"2025-06-12",-7.08,781400,{"date":2276,"open":1378,"high":1378,"low":2277,"close":2278,"change":1105,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-06-11",2.347,2.4,-4.38,852600,{"date":2282,"open":1629,"high":2283,"low":2284,"close":1471,"change":1252,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1471},"2025-06-10",2.83,2.363,-3.46,1795100,{"date":2288,"open":2289,"high":2290,"low":1417,"close":1400,"change":1874,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1400},"2025-06-09",2.571,2.789,8.79,1442300,{"date":2294,"open":1548,"high":1471,"low":1577,"close":1479,"change":974,"percent_change":1016,"volume":2295,"transactions":9,"vwap":1479},"2025-06-06",693200,{"date":2297,"open":1561,"high":1417,"low":1571,"close":1372,"change":956,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1372},"2025-06-05",-3.28,343700,{"date":2301,"open":1386,"high":2302,"low":2303,"close":2304,"change":956,"percent_change":1327,"volume":2305,"transactions":9,"vwap":2304},"2025-06-04",2.59,2.41,2.44,306100,{"date":2307,"open":1479,"high":1417,"low":1331,"close":1386,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1386},"2025-06-03",0.36,16.67,1305500,{"date":2312,"open":1571,"high":1571,"low":123,"close":1373,"change":2056,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1373},"2025-06-02",-7.3,519700,{"date":2316,"open":975,"high":1392,"low":2317,"close":1466,"change":946,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1466},"2025-05-30",2.283,-1.69,248000,{"date":2321,"open":1629,"high":1629,"low":1466,"close":1379,"change":572,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1379},"2025-05-29",-13.82,591400,{"date":2325,"open":1408,"high":2326,"low":1400,"close":1408,"change":1854,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1408},"2025-05-28",2.85,10,1263100,{"date":2330,"open":2331,"high":1391,"low":2332,"close":1384,"change":1252,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1384},"2025-05-27",2.57,2.46,-3.47,210300,{"date":2336,"open":1384,"high":1385,"low":1561,"close":2302,"change":258,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2302},"2025-05-23",3.19,200200,{"date":2340,"open":2332,"high":1629,"low":1479,"close":1471,"change":994,"percent_change":1561,"volume":2341,"transactions":9,"vwap":1471},"2025-05-22",740300,{"date":2343,"open":2344,"high":1400,"low":1372,"close":1561,"change":1401,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1561},"2025-05-21",2.58,-5.77,389100,{"date":2348,"open":1471,"high":1398,"low":1471,"close":1400,"change":974,"percent_change":898,"volume":2349,"transactions":9,"vwap":1400},"2025-05-20",101100,{"date":2351,"open":2331,"high":1407,"low":1378,"close":2331,"change":946,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2331},"2025-05-19",-1.53,129200,{"date":2355,"open":1384,"high":1629,"low":1566,"close":1407,"change":169,"percent_change":1831,"volume":2356,"transactions":9,"vwap":1407},"2025-05-16",184700,{"date":2358,"open":2344,"high":2359,"low":2360,"close":2361,"change":1093,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-05-15",2.615,2.411,2.49,-6.04,148200,{"date":2365,"open":2366,"high":2366,"low":1384,"close":2367,"change":1418,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-05-14",2.87,2.65,-7.67,311500,{"date":2371,"open":1408,"high":1438,"low":1629,"close":2366,"change":1806,"percent_change":1859,"volume":2372,"transactions":9,"vwap":2366},"2025-05-13",301700,{"date":2374,"open":2375,"high":2326,"low":1398,"close":2375,"change":994,"percent_change":1549,"volume":2376,"transactions":9,"vwap":2375},"2025-05-12",2.74,148700,{"date":2378,"open":1386,"high":2379,"low":1386,"close":1430,"change":2109,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1430},"2025-05-09",2.79,7.2,244300,{"date":2383,"open":2303,"high":1378,"low":2384,"close":1384,"change":258,"percent_change":1668,"volume":2385,"transactions":9,"vwap":1384},"2025-05-08",2.402,139400,{"date":2387,"open":1561,"high":1561,"low":2278,"close":1392,"change":174,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1392},"2025-05-07",-1.22,60500,{"date":2391,"open":1371,"high":1566,"low":1371,"close":1561,"change":249,"percent_change":746,"volume":2392,"transactions":9,"vwap":1561},"2025-05-06",50400,{"date":2394,"open":1566,"high":2361,"low":1379,"close":2304,"change":232,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2304},"2025-05-05",-2.79,66000,{"date":2398,"open":1386,"high":1417,"low":1571,"close":1471,"change":994,"percent_change":1561,"volume":2399,"transactions":9,"vwap":1471},"2025-05-02",107300,{"date":2401,"open":1561,"high":1386,"low":2278,"close":1561,"change":241,"percent_change":241,"volume":2402,"transactions":9,"vwap":1561},"2025-05-01",54900,{"date":2404,"open":1346,"high":2405,"low":1577,"close":1561,"change":68,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1561},"2025-04-30",2.483,-2,64200,{"date":2409,"open":1566,"high":2344,"low":1561,"close":1384,"change":888,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1384},"2025-04-29",-0.79,44500,{"date":184,"open":989,"high":2413,"low":2303,"close":1386,"change":946,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1386},2.585,-1.56,65100]