[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIRS":3,"homepage-market-summary":30,"stock-historical-AIRS":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AIRS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AirSculpt Technologies, Inc. Common Stock","Nasdaq",null,"SERVICES-OFFICES & CLINICS OF DOCTORS OF MEDICINE","AirSculpt Technologies Inc is a next-generation body contouring treatment designed to optimize both comfort and precision, available exclusively at AirSculpt offices. The minimally invasive procedure removes fat and tightens skin while sculpting targeted areas of the body, allowing for quick healing with minimal bruising, tighter skin, and precise results. Its proprietary and patented AirSculpt method is minimally invasive because it requires no needle, no scalpel, no stitches, and no general anesthesia. It offers fat removal procedures across treatment areas and fat transfer procedures that use the patient's own fat cells to enhance the breasts, buttocks, hips or other areas and do not require silicone or foreign materials to be implanted. Its segment is direct medical procedure services.","363","Miami Beach, FL",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.7,1.74,1.81,1.635,1.76,-0.06,-3.41,1362451.541066,6264,1.719,18.48,1.51,486882.0612874256,1.1,1236,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},12,1209448,441448351.751258,0,"2025-04-21",[183,184,194,204,214,225,235,245,255,265,276,285,293,302,310,320,329,340,351,361,372,379,387,395,404,412,420,429,438,447,455,465,475,486,496,506,514,523,534,544,554,563,573,582,590,600,611,621,627,634,644,652,660,670,678,685,694,700,706,713,720,726,732,737,742,748,755,761,766,772,779,784,789,795,802,806,815,822,829,836,842,848,856,864,872,878,886,895,902,908,915,920,926,932,935,942,948,953,959,965,973,982,988,994,1000,1006,1014,1019,1023,1028,1032,1036,1041,1047,1051,1054,1059,1063,1068,1073,1078,1082,1085,1092,1099,1105,1112,1117,1123,1128,1132,1138,1146,1151,1157,1162,1166,1170,1176,1183,1188,1194,1202,1209,1214,1219,1224,1230,1238,1245,1251,1256,1261,1266,1272,1277,1283,1289,1294,1298,1302,1306,1312,1319,1324,1329,1334,1339,1343,1347,1353,1361,1366,1371,1376,1382,1387,1392,1397,1402,1406,1411,1415,1418,1421,1425,1431,1436,1440,1446,1451,1455,1459,1463,1468,1472,1476,1482,1488,1492,1496,1500,1505,1509,1513,1517,1524,1529,1535,1538,1545,1551,1556,1563,1570,1577,1583,1588,1594,1599,1604,1611,1616,1623,1630,1636,1645,1653,1662,1669,1676,1683,1692,1700,1707,1716,1721,1729,1737,1744,1751,1759,1766,1773,1780,1788,1796,1803,1810,1818,1826,1831,1838,1845,1851,1858,1864,1871,1876,1883,1889,1896,1902,1909,1915,1921,1926,1931,1937,1944,1950,1957,1963,1969,1977,1981,1985,1991,1995,2000,2006,2011,2016,2021,2026,2031,2038,2044,2049,2054,2060,2064,2069,2072,2078,2085,2091,2095,2100,2105,2109,2112,2118,2122,2127,2132,2137,2144,2148,2151,2156,2161,2167,2170,2174,2178,2181,2186,2189,2193,2199,2204,2207,2212,2217,2221,2225,2229,2232,2235,2238,2241,2245,2250,2253,2257,2261,2264,2268,2272,2275,2281,2287,2291,2297,2301,2305,2310,2315,2319,2324,2327,2331,2336,2342,2349,2355,2358,2362,2366,2370,2374,2378,2381,2385],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",1.84,1.85,1.68,-0.04,-2.22,1131248.562095,6263,1.7701,{"date":195,"open":196,"high":126,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",1.87,1.78,1.8,-0.08,-4.26,731343.877365,4666,1.8445,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":199,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",1.91,1.960393,1.8534,1.88,-4.08,788460.176509,4786,1.909,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",2.09,2.105,1.94,1.96,-0.07,-3.45,682468.890467,3525,1.9857,{"date":226,"open":227,"high":228,"low":209,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",2.13,2.15,2.03,-0.13,-6.02,1697912.758063,7581,1.9724,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",2.53,2.14,2.16,-0.37,-14.62,730168.04055,5144,2.2327,{"date":246,"open":247,"high":248,"low":249,"close":237,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",2.44,2.545,2.39,0.1,4.12,698702.392136,5361,2.5101,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",2.34,2.46,2.43,0.12,5.19,1083349.247052,5709,2.4197,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",2.29,2.32,2.21,2.31,0.01,0.43,1059103.968474,4427,2.2872,{"date":277,"open":228,"high":268,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",2.11,2.3,0.195,9.26,712015.469791,7377,2.257,{"date":286,"open":227,"high":239,"low":287,"close":217,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",2.06,-0.025,-1.17,738241.230957,6870,2.1104,{"date":294,"open":295,"high":295,"low":296,"close":227,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",2.4,2.1,-0.25,-10.5,1107838.028895,6735,2.1985,{"date":303,"open":295,"high":259,"low":304,"close":305,"change":189,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",2.3721,2.38,-1.65,571814.917091,5649,2.3976,{"date":311,"open":247,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",2.49,2.36,2.42,0.02,0.83,1047379.440089,9687,2.4081,{"date":321,"open":322,"high":323,"low":249,"close":295,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",2.57,2.595,-0.21,-8.05,858082.088743,5350,2.4583,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",2.69,2.72,2.55,2.61,-0.095,-3.51,650612.757224,5738,2.6127,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",2.79,2.999,2.68,2.705,-0.09,-3.22,1680891.699823,9937,2.7999,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",2.51,2.875,2.795,0.255,10.04,1593191.2803,10282,2.7722,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",2.47,2.56,2.45,2.54,0.08,3.25,813026.296911,5520,2.513,{"date":373,"open":259,"high":312,"low":314,"close":258,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",0.035,1.44,657643.352552,5942,2.4588,{"date":380,"open":79,"high":364,"low":381,"close":382,"change":335,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",2.395,2.425,-3.77,653648.505049,6693,2.455,{"date":388,"open":366,"high":389,"low":312,"close":390,"change":199,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",2.59,2.52,-3.08,679209.970859,5136,2.5252,{"date":396,"open":389,"high":397,"low":79,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",2.7299,2.6,-0.01,-0.38,1110448.582144,7379,2.5899,{"date":405,"open":332,"high":406,"low":398,"close":334,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",2.87,-0.11,-4.04,686625.875199,5587,2.7151,{"date":413,"open":414,"high":415,"low":416,"close":332,"change":72,"percent_change":196,"volume":417,"transactions":418,"vwap":419},"2026-08-26",2.63,2.77,2.605,833291.161702,6450,2.6871,{"date":421,"open":422,"high":332,"low":423,"close":424,"change":166,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",2.64,2.565,2.67,1.14,868175.887548,8194,2.6513,{"date":430,"open":431,"high":431,"low":432,"close":422,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",2.74,2.62,-0.1,-3.65,490393.863326,4991,2.6582,{"date":439,"open":440,"high":441,"low":442,"close":431,"change":443,"percent_change":432,"volume":444,"transactions":445,"vwap":446},"2026-08-21",2.71,2.84,2.66,0.07,662115.501546,6873,2.763,{"date":448,"open":342,"high":449,"low":442,"close":424,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",2.89,-0.14,-4.98,707725.433409,6126,2.7404,{"date":456,"open":440,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",2.86,2.58,2.81,0.115,4.27,1113239.240236,9117,2.7165,{"date":466,"open":467,"high":468,"low":331,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",3.01,3.025,2.695,-0.39,-12.64,1126304.303455,9535,2.7703,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",3.395,3.46,2.96,3.085,-0.345,-10.06,1042392.683139,8364,3.2206,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":72,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",3.37,3.49,3.33,3.43,1.48,1048577.097254,9424,3.4161,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",3.24,3.54,3.38,0.13,4,1548367.151143,11329,3.407,{"date":507,"open":508,"high":509,"low":510,"close":368,"change":374,"percent_change":80,"volume":511,"transactions":512,"vwap":513},"2026-08-12",3.22,3.315,2.9657,1382223.137253,9692,3.1499,{"date":515,"open":479,"high":516,"low":441,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",3.398,3.215,0.465,16.91,2231666.825443,16786,3.1966,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",2.865,3.12,2.5,2.75,-2.26,-45.11,4052904.849553,35891,2.7258,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",4.78,5.2,5.01,0.24,5.03,714491.301211,7525,5.0401,{"date":545,"open":546,"high":540,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",4.92,4.71,4.77,-0.18,-3.64,444350.35022,4796,4.8266,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":399,"percent_change":95,"volume":560,"transactions":561,"vwap":562},"2026-08-05",4.895,5.04,4.89,4.95,259916.045017,3558,4.9543,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":367,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",4.93,5.05,4.9,4.96,1.64,439350.448817,4585,4.9644,{"date":574,"open":575,"high":546,"low":576,"close":577,"change":443,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",4.81,4.68,4.88,1.46,213078.404295,3425,4.8598,{"date":583,"open":584,"high":584,"low":585,"close":575,"change":189,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",4.87,4.55,-0.82,357183.962221,3393,4.7085,{"date":591,"open":592,"high":546,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",4.44,4.43,4.85,0.495,11.37,329193.850316,4745,4.824,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",4.64,4.6551,4.3307,4.355,-0.305,-6.55,426140.621101,4856,4.4545,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":116,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",4.69,4.6999,4.205,4.66,-0.64,439293.878688,5758,4.4768,{"date":622,"open":613,"high":575,"low":623,"close":613,"change":367,"percent_change":16,"volume":624,"transactions":625,"vwap":626},"2026-07-27",4.51,303780.783414,4207,4.673,{"date":628,"open":547,"high":629,"low":585,"close":630,"change":20,"percent_change":631,"volume":632,"transactions":633,"vwap":630},"2026-07-24",4.75,4.61,-1.28,266421.651971,2922,{"date":635,"open":547,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",4.8,4.62,4.67,-0.15,-3.11,310331.883223,4342,4.6756,{"date":645,"open":646,"high":559,"low":647,"close":648,"change":189,"percent_change":586,"volume":649,"transactions":650,"vwap":651},"2026-07-22",4.86,4.735,4.82,299756.884655,3754,4.8233,{"date":653,"open":654,"high":655,"low":575,"close":646,"change":367,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",5.02,5.1,1.67,458306.982033,4027,4.9179,{"date":661,"open":662,"high":663,"low":664,"close":536,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",4.52,4.955,4.48,0.33,7.42,653191.619665,6337,4.7228,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-17",4.1,4.565,4.45,0.29,6.97,619500,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":271,"percent_change":539,"volume":684,"transactions":9,"vwap":683},"2026-07-16",4.13,4.2,4.039,4.16,427700,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-15",4.17,4.23,3.99,4.15,-0.05,-1.19,423100,{"date":695,"open":696,"high":697,"low":698,"close":681,"change":180,"percent_change":180,"volume":699,"transactions":9,"vwap":681},"2026-07-14",4.21,4.275,4.14,286700,{"date":701,"open":702,"high":703,"low":681,"close":681,"change":230,"percent_change":704,"volume":705,"transactions":9,"vwap":681},"2026-07-13",4.3,4.4,-3,312300,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":180,"percent_change":180,"volume":712,"transactions":9,"vwap":711},"2026-07-10",4.39,4.5,4.24,4.33,403200,{"date":714,"open":715,"high":716,"low":680,"close":711,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":711},"2026-07-09",4.19,4.461,0.15,3.59,471500,{"date":721,"open":722,"high":711,"low":251,"close":723,"change":189,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-08",4.22,4.18,-0.95,450100,{"date":727,"open":664,"high":728,"low":687,"close":722,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":722},"2026-07-07",4.515,-0.26,-5.8,414200,{"date":733,"open":734,"high":548,"low":593,"close":664,"change":189,"percent_change":735,"volume":736,"transactions":9,"vwap":664},"2026-07-06",4.53,-0.88,508100,{"date":738,"open":739,"high":616,"low":740,"close":662,"change":106,"percent_change":312,"volume":741,"transactions":9,"vwap":662},"2026-07-02",4.41,4.37,264300,{"date":743,"open":744,"high":745,"low":703,"close":739,"change":346,"percent_change":746,"volume":747,"transactions":9,"vwap":739},"2026-07-01",4.46,4.7,-2,462300,{"date":749,"open":709,"high":750,"low":751,"close":709,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":709},"2026-06-30",4.56,4.42,-0.02,-0.44,337400,{"date":756,"open":757,"high":629,"low":758,"close":662,"change":691,"percent_change":759,"volume":760,"transactions":9,"vwap":662},"2026-06-29",4.63,4.391,-1.09,430400,{"date":762,"open":708,"high":602,"low":740,"close":763,"change":717,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-26",4.57,3.39,1094900,{"date":767,"open":750,"high":768,"low":740,"close":751,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":751},"2026-06-25",4.674,-0.125,-2.75,636700,{"date":773,"open":750,"high":602,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-24",4.47,4.545,-0.055,-1.2,416200,{"date":780,"open":585,"high":548,"low":774,"close":781,"change":450,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-23",4.6,-2.95,539000,{"date":785,"open":584,"high":577,"low":750,"close":786,"change":95,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-22",4.74,-4.05,523700,{"date":790,"open":791,"high":792,"low":558,"close":791,"change":501,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-18",4.94,5.094,2.7,984500,{"date":796,"open":797,"high":798,"low":799,"close":575,"change":800,"percent_change":801,"volume":719,"transactions":9,"vwap":575},"2026-06-17",5.09,5.23,4.79,-0.22,-4.37,{"date":803,"open":797,"high":261,"low":538,"close":540,"change":691,"percent_change":804,"volume":805,"transactions":9,"vwap":540},"2026-06-16",-0.98,453100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-15",5.49,5.52,5.045,5.08,-0.27,-5.05,573800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":180,"percent_change":180,"volume":821,"transactions":9,"vwap":820},"2026-06-12",5.5,5.65,5.295,5.35,671400,{"date":823,"open":824,"high":825,"low":540,"close":820,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":820},"2026-06-11",5.06,5.39,0.38,7.65,476500,{"date":830,"open":537,"high":831,"low":559,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-10",5.53,4.97,-0.31,-5.87,584900,{"date":837,"open":811,"high":838,"low":648,"close":839,"change":840,"percent_change":832,"volume":841,"transactions":9,"vwap":839},"2026-06-09",5.425,5.28,0.25,1530400,{"date":843,"open":844,"high":845,"low":832,"close":540,"change":199,"percent_change":846,"volume":847,"transactions":9,"vwap":540},"2026-06-08",5.31,5.37,-1.57,636800,{"date":849,"open":850,"high":851,"low":557,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-05",5.63,5.69,5.11,-0.6,-10.51,908200,{"date":857,"open":654,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-04",5.79,5.015,5.71,0.54,10.44,811500,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":691,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-03",5.22,5.34,4.825,5.17,-0.96,884900,{"date":873,"open":874,"high":817,"low":875,"close":866,"change":199,"percent_change":876,"volume":877,"transactions":9,"vwap":866},"2026-06-02",5.27,5.215,-1.51,519600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":199,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-01",5.4,5.44,5.225,5.3,-1.49,536000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-29",5.57,5.58,5.29,5.38,-0.16,-2.89,513000,{"date":896,"open":897,"high":898,"low":880,"close":899,"change":900,"percent_change":389,"volume":901,"transactions":9,"vwap":899},"2026-05-28",5.47,5.74,5.54,0.14,737500,{"date":903,"open":897,"high":904,"low":905,"close":880,"change":346,"percent_change":906,"volume":907,"transactions":9,"vwap":880},"2026-05-27",5.543,5.24,-1.64,765700,{"date":909,"open":890,"high":910,"low":911,"close":808,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":808},"2026-05-26",5.59,5.25,0.16,3,792800,{"date":916,"open":820,"high":897,"low":261,"close":917,"change":443,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-22",5.33,1.33,1029600,{"date":921,"open":852,"high":839,"low":636,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-21",5.26,0.17,3.34,983300,{"date":927,"open":565,"high":928,"low":745,"close":797,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":797},"2026-05-20",5.115,0.23,4.73,803700,{"date":933,"open":548,"high":566,"low":576,"close":646,"change":250,"percent_change":296,"volume":934,"transactions":9,"vwap":646},"2026-05-19",1071200,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":189,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-18",4.83,4.49,4.76,-0.83,1127900,{"date":943,"open":944,"high":575,"low":740,"close":636,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":636},"2026-05-15",4.58,0.06,1.27,1150100,{"date":949,"open":576,"high":558,"low":950,"close":786,"change":367,"percent_change":951,"volume":952,"transactions":9,"vwap":786},"2026-05-14",4.627,1.72,1199400,{"date":954,"open":696,"high":638,"low":955,"close":616,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":616},"2026-05-13",4.08,0.5,12.02,1555100,{"date":960,"open":961,"high":662,"low":962,"close":683,"change":963,"percent_change":801,"volume":964,"transactions":9,"vwap":683},"2026-05-12",4.25,3.62,-0.19,2818400,{"date":966,"open":967,"high":673,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-11",3.92,3.891,4.35,0.49,12.69,3020200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-08",3.69,3.88,3.35,3.86,0.4,11.56,2419100,{"date":983,"open":984,"high":985,"low":986,"close":478,"change":407,"percent_change":391,"volume":987,"transactions":9,"vwap":478},"2026-05-07",3.52,3.749,3.44,1080700,{"date":989,"open":499,"high":990,"low":500,"close":991,"change":72,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-06",3.645,3.57,1.42,970300,{"date":995,"open":489,"high":996,"low":997,"close":984,"change":367,"percent_change":998,"volume":999,"transactions":9,"vwap":984},"2026-05-05",3.725,3.4,2.33,1773300,{"date":1001,"open":1002,"high":984,"low":1003,"close":986,"change":260,"percent_change":1004,"volume":1005,"transactions":9,"vwap":986},"2026-05-04",3.28,3.27,3.61,1444900,{"date":1007,"open":440,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-01",3.629,2.675,3.32,0.64,23.88,3871600,{"date":1015,"open":353,"high":1016,"low":258,"close":344,"change":900,"percent_change":1017,"volume":1018,"transactions":9,"vwap":344},"2026-04-30",2.725,5.51,1215100,{"date":1020,"open":312,"high":364,"low":259,"close":366,"change":443,"percent_change":1021,"volume":1022,"transactions":9,"vwap":366},"2026-04-29",2.83,1039900,{"date":1024,"open":314,"high":527,"low":1025,"close":363,"change":315,"percent_change":1026,"volume":1027,"transactions":9,"vwap":363},"2026-04-28",2.345,0.82,596800,{"date":1029,"open":1030,"high":363,"low":381,"close":365,"change":271,"percent_change":66,"volume":1031,"transactions":9,"vwap":365},"2026-04-27",2.41,528300,{"date":1033,"open":363,"high":322,"low":259,"close":247,"change":691,"percent_change":1034,"volume":1035,"transactions":9,"vwap":247},"2026-04-24",-2.01,841700,{"date":1037,"open":422,"high":1038,"low":382,"close":312,"change":963,"percent_change":1039,"volume":1040,"transactions":9,"vwap":312},"2026-04-23",2.673,-7.09,752500,{"date":1042,"open":527,"high":1043,"low":1044,"close":344,"change":929,"percent_change":1045,"volume":1046,"transactions":9,"vwap":344},"2026-04-22",2.73,2.37,9.39,2218900,{"date":1048,"open":422,"high":1043,"low":247,"close":365,"change":963,"percent_change":1049,"volume":1050,"transactions":9,"vwap":365},"2026-04-21",-7.2,1523000,{"date":1052,"open":389,"high":344,"low":366,"close":422,"change":367,"percent_change":526,"volume":1053,"transactions":9,"vwap":422},"2026-04-20",1290200,{"date":1055,"open":331,"high":1056,"low":353,"close":364,"change":189,"percent_change":1057,"volume":1058,"transactions":9,"vwap":364},"2026-04-17",2.76,-1.54,1285000,{"date":1060,"open":1021,"high":1021,"low":458,"close":398,"change":963,"percent_change":1061,"volume":1062,"transactions":9,"vwap":398},"2026-04-16",-6.81,935100,{"date":1064,"open":334,"high":459,"low":1065,"close":342,"change":923,"percent_change":1066,"volume":1067,"transactions":9,"vwap":342},"2026-04-15",2.602,6.49,1232500,{"date":1069,"open":1043,"high":449,"low":1070,"close":432,"change":220,"percent_change":1071,"volume":1072,"transactions":9,"vwap":432},"2026-04-14",2.585,-2.6,917900,{"date":1074,"open":422,"high":1075,"low":366,"close":331,"change":72,"percent_change":1076,"volume":1077,"transactions":9,"vwap":331},"2026-04-13",2.745,1.89,682500,{"date":1079,"open":442,"high":793,"low":257,"close":422,"change":220,"percent_change":1080,"volume":1081,"transactions":9,"vwap":422},"2026-04-10",-2.58,1927900,{"date":1083,"open":1056,"high":441,"low":334,"close":440,"change":399,"percent_change":240,"volume":1084,"transactions":9,"vwap":440},"2026-04-09",1467500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":332,"change":800,"percent_change":1090,"volume":1091,"transactions":9,"vwap":332},"2026-04-08",3.09,3.135,2.65,-7.48,1585900,{"date":1093,"open":1094,"high":1095,"low":449,"close":1096,"change":892,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-07",3.06,3.18,2.94,-5.16,1430100,{"date":1100,"open":1101,"high":477,"low":467,"close":1102,"change":220,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-06",3.14,3.1,-2.21,1805700,{"date":1106,"open":458,"high":1107,"low":333,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-02",3.19,3.17,0.44,16.12,3462700,{"date":1113,"open":1114,"high":1114,"low":323,"close":1043,"change":433,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1043},"2026-04-01",2.85,-3.53,1516200,{"date":1118,"open":1119,"high":1120,"low":1056,"close":1021,"change":250,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1021},"2026-03-31",2.8,2.98,3.66,1344900,{"date":1124,"open":467,"high":467,"low":1125,"close":1043,"change":450,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1043},"2026-03-30",2.515,-4.88,1477000,{"date":1129,"open":1095,"high":1095,"low":1075,"close":406,"change":400,"percent_change":1130,"volume":1131,"transactions":9,"vwap":406},"2026-03-27",-11.69,1997000,{"date":1133,"open":1134,"high":489,"low":1134,"close":368,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":368},"2026-03-26",2.97,0.2,6.56,3435800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":929,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-25",2.88,3.11,2.681,3.05,8.16,2577700,{"date":1147,"open":331,"high":1148,"low":442,"close":1149,"change":53,"percent_change":375,"volume":1150,"transactions":9,"vwap":1149},"2026-03-24",2.99,2.82,1391000,{"date":1152,"open":431,"high":1153,"low":333,"close":1154,"change":501,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-23",3.2,2.78,4.91,3800300,{"date":1158,"open":1056,"high":1159,"low":334,"close":1089,"change":220,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1089},"2026-03-20",3.13,-2.57,4806100,{"date":1163,"open":331,"high":441,"low":258,"close":332,"change":220,"percent_change":1164,"volume":1165,"transactions":9,"vwap":332},"2026-03-19",-2.51,2295500,{"date":1167,"open":344,"high":1120,"low":366,"close":342,"change":250,"percent_change":1168,"volume":1169,"transactions":9,"vwap":342},"2026-03-18",3.72,2763500,{"date":1171,"open":1140,"high":1172,"low":267,"close":331,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":331},"2026-03-17",2.92,-0.115,-4.1,5765200,{"date":1177,"open":525,"high":1178,"low":312,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-16",3.26,2.805,0.955,51.62,77428100,{"date":1184,"open":269,"high":269,"low":1185,"close":187,"change":121,"percent_change":1186,"volume":1187,"transactions":9,"vwap":187},"2026-03-13",1.835,-15.14,948200,{"date":1189,"open":1190,"high":279,"low":227,"close":1191,"change":199,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-12",2.24,2.18,-3.54,1134200,{"date":1195,"open":218,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-11",2.28,1.93,2.26,0.34,17.71,1004600,{"date":1203,"open":1204,"high":227,"low":1205,"close":1206,"change":450,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-10",2.02,1.815,1.92,-6.8,1109400,{"date":1210,"open":1211,"high":1211,"low":197,"close":287,"change":116,"percent_change":1212,"volume":1213,"transactions":9,"vwap":287},"2026-03-09",2.12,-1.44,1791700,{"date":1215,"open":196,"high":238,"low":1216,"close":216,"change":539,"percent_change":1217,"volume":1218,"transactions":9,"vwap":216},"2026-03-06",1.82,12.97,816000,{"date":1220,"open":126,"high":216,"low":1221,"close":187,"change":1222,"percent_change":1026,"volume":1223,"transactions":9,"vwap":187},"2026-03-05",1.83,0.015,858300,{"date":1225,"open":1226,"high":206,"low":1227,"close":1185,"change":250,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1185},"2026-03-04",1.73,1.723,5.76,494400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":578,"volume":1237,"transactions":9,"vwap":1235},"2026-03-03",1.62,1.795,1.515,1.735,0.025,1085000,{"date":1239,"open":1240,"high":1241,"low":26,"close":1242,"change":501,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-02",1.56,1.75,1.71,8.23,824500,{"date":1246,"open":16,"high":16,"low":1247,"close":1248,"change":892,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-27",1.57,1.58,-9.2,462600,{"date":1252,"open":17,"high":17,"low":1253,"close":16,"change":20,"percent_change":1254,"volume":1255,"transactions":9,"vwap":16},"2026-02-26",1.66,-3.33,499600,{"date":1257,"open":16,"high":1258,"low":16,"close":198,"change":1259,"percent_change":969,"volume":1260,"transactions":9,"vwap":198},"2026-02-25",1.86,0.075,353300,{"date":1262,"open":1253,"high":1263,"low":1253,"close":1264,"change":1259,"percent_change":585,"volume":1265,"transactions":9,"vwap":1264},"2026-02-24",1.79,1.725,580200,{"date":1267,"open":186,"high":187,"low":1232,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-23",1.65,-0.23,-12.23,611907,{"date":1273,"open":186,"high":1274,"low":197,"close":209,"change":271,"percent_change":1275,"volume":1276,"transactions":9,"vwap":209},"2026-02-20",1.915,0.53,585500,{"date":1278,"open":187,"high":1279,"low":1280,"close":196,"change":752,"percent_change":1281,"volume":1282,"transactions":9,"vwap":196},"2026-02-19",1.9,1.829,-1.06,226000,{"date":1284,"open":186,"high":1285,"low":17,"close":1076,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1076},"2026-02-18",2.04,0.09,5,497700,{"date":1290,"open":196,"high":196,"low":1291,"close":198,"change":346,"percent_change":1292,"volume":1293,"transactions":9,"vwap":198},"2026-02-17",1.77,-4.76,331700,{"date":1295,"open":1296,"high":1285,"low":209,"close":1076,"change":691,"percent_change":1080,"volume":1297,"transactions":9,"vwap":1076},"2026-02-13",1.925,428500,{"date":1299,"open":278,"high":1211,"low":218,"close":218,"change":549,"percent_change":1300,"volume":1301,"transactions":9,"vwap":218},"2026-02-12",-8.49,454300,{"date":1303,"open":238,"high":239,"low":126,"close":1211,"change":691,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1211},"2026-02-11",-2.3,789500,{"date":1307,"open":1308,"high":257,"low":1309,"close":1309,"change":691,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-10",2.25,2.17,-2.25,468700,{"date":1313,"open":1308,"high":1314,"low":1315,"close":1316,"change":691,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-09",2.329,2.095,2.22,-2.2,613000,{"date":1320,"open":219,"high":313,"low":126,"close":1321,"change":1199,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-06",2.27,17.62,976300,{"date":1325,"open":239,"high":1309,"low":1258,"close":1197,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1197},"2026-02-05",-0.28,-12.67,1236500,{"date":1330,"open":259,"high":258,"low":1331,"close":269,"change":297,"percent_change":1332,"volume":1333,"transactions":9,"vwap":269},"2026-02-04",2.115,-10.16,1137200,{"date":1335,"open":322,"high":432,"low":257,"close":258,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":258},"2026-02-03",-0.12,-4.65,872500,{"date":1340,"open":1096,"high":479,"low":527,"close":458,"change":470,"percent_change":1341,"volume":1342,"transactions":9,"vwap":458},"2026-02-02",-13.13,1228700,{"date":1344,"open":1149,"high":1345,"low":414,"close":1134,"change":443,"percent_change":1030,"volume":1346,"transactions":9,"vwap":1134},"2026-01-30",3.07,1256300,{"date":1348,"open":1349,"high":1148,"low":1021,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-29",2.9,-0.005,-0.17,742500,{"date":1354,"open":1355,"high":1356,"low":1119,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-01-28",3.16,3.285,2.905,-0.215,-6.89,1383600,{"date":1362,"open":1363,"high":1364,"low":331,"close":526,"change":1286,"percent_change":1134,"volume":1365,"transactions":9,"vwap":526},"2026-01-27",3.03,3.15,2310300,{"date":1367,"open":342,"high":1368,"low":1043,"close":1363,"change":840,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1363},"2026-01-26",3.08,8.99,1394300,{"date":1372,"open":1172,"high":1373,"low":1043,"close":1154,"change":230,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1154},"2026-01-23",2.963,-4.47,934300,{"date":1377,"open":467,"high":1378,"low":1119,"close":1379,"change":189,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-22",3.145,2.91,-1.36,2508900,{"date":1383,"open":1056,"high":1345,"low":422,"close":1384,"change":923,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-21",2.95,6.12,3495200,{"date":1388,"open":998,"high":467,"low":270,"close":1154,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1154},"2026-01-20",0.35,14.4,4658700,{"date":1393,"open":269,"high":398,"low":228,"close":259,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":259},"2026-01-16",0.21,9.46,2208300,{"date":1398,"open":998,"high":257,"low":1399,"close":1316,"change":220,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1316},"2026-01-15",2.19,-3.06,1102000,{"date":1403,"open":305,"high":527,"low":1190,"close":267,"change":407,"percent_change":1404,"volume":1405,"transactions":9,"vwap":267},"2026-01-14",-4.58,1770600,{"date":1407,"open":527,"high":1070,"low":1408,"close":295,"change":433,"percent_change":1409,"volume":1410,"transactions":9,"vwap":295},"2026-01-13",2.275,-4,1182000,{"date":1412,"open":1308,"high":1043,"low":1191,"close":527,"change":539,"percent_change":1413,"volume":1414,"transactions":9,"vwap":527},"2026-01-12",10.62,4251100,{"date":1416,"open":1198,"high":258,"low":216,"close":1198,"change":53,"percent_change":198,"volume":1417,"transactions":9,"vwap":1198},"2026-01-09",3034200,{"date":1419,"open":228,"high":279,"low":278,"close":1316,"change":443,"percent_change":1178,"volume":1420,"transactions":9,"vwap":1316},"2026-01-08",948100,{"date":1422,"open":239,"high":1321,"low":1423,"close":228,"change":180,"percent_change":180,"volume":1424,"transactions":9,"vwap":228},"2026-01-07",2.07,765000,{"date":1426,"open":1427,"high":1191,"low":1428,"close":228,"change":912,"percent_change":1429,"volume":1430,"transactions":9,"vwap":228},"2026-01-06",2,1.97,8.04,1054300,{"date":1432,"open":186,"high":1427,"low":1221,"close":1433,"change":900,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-05",1.99,7.57,412200,{"date":1437,"open":229,"high":229,"low":186,"close":187,"change":230,"percent_change":1438,"volume":1439,"transactions":9,"vwap":187},"2026-01-02",-6.57,504600,{"date":1441,"open":1442,"high":1285,"low":1443,"close":1442,"change":271,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-12-31",1.98,1.935,0.51,549800,{"date":1447,"open":1427,"high":1285,"low":1448,"close":1428,"change":752,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1428},"2025-12-30",1.968,-1.01,426700,{"date":1452,"open":229,"high":216,"low":1443,"close":1433,"change":189,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1433},"2025-12-29",-1.97,694700,{"date":1456,"open":227,"high":1190,"low":1204,"close":229,"change":450,"percent_change":1457,"volume":1458,"transactions":9,"vwap":229},"2025-12-26",-6.45,1027000,{"date":1460,"open":296,"high":1461,"low":296,"close":1309,"change":72,"percent_change":313,"volume":1462,"transactions":9,"vwap":1309},"2025-12-24",2.235,370300,{"date":1464,"open":278,"high":1465,"low":1423,"close":1211,"change":116,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1211},"2025-12-23",2.2,-1.4,537700,{"date":1469,"open":1191,"high":1190,"low":278,"close":228,"change":189,"percent_change":1470,"volume":1471,"transactions":9,"vwap":228},"2025-12-22",-1.83,539400,{"date":1473,"open":1191,"high":313,"low":1309,"close":1399,"change":166,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1399},"2025-12-19",1.39,652000,{"date":1477,"open":270,"high":1478,"low":278,"close":239,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":239},"2025-12-18",2.339,-0.065,-2.92,505400,{"date":1483,"open":322,"high":1484,"low":1316,"close":1485,"change":481,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-17",2.575,2.225,-13.42,718600,{"date":1489,"open":322,"high":416,"low":1030,"close":322,"change":20,"percent_change":1490,"volume":1491,"transactions":9,"vwap":322},"2025-12-16",-2.28,394100,{"date":1493,"open":322,"high":440,"low":258,"close":414,"change":166,"percent_change":1494,"volume":1495,"transactions":9,"vwap":414},"2025-12-15",1.15,618100,{"date":1497,"open":1363,"high":1368,"low":366,"close":398,"change":753,"percent_change":1498,"volume":1499,"transactions":9,"vwap":398},"2025-12-12",-14.47,834100,{"date":1501,"open":913,"high":1159,"low":342,"close":1502,"change":315,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-11",3.04,0.66,566500,{"date":1506,"open":1148,"high":1094,"low":406,"close":1507,"change":72,"percent_change":188,"volume":1508,"transactions":9,"vwap":1507},"2025-12-10",3.02,653300,{"date":1510,"open":1119,"high":467,"low":331,"close":1134,"change":1135,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1134},"2025-12-09",7.22,582100,{"date":1514,"open":1143,"high":1094,"low":332,"close":415,"change":812,"percent_change":1515,"volume":1516,"transactions":9,"vwap":415},"2025-12-08",-8.88,767800,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1502,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1502},"2025-12-05",3.36,3.015,-0.32,-9.52,724900,{"date":1525,"open":1519,"high":984,"low":1526,"close":1519,"change":399,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1519},"2025-12-04",3.21,-0.3,642100,{"date":1530,"open":1531,"high":1532,"low":508,"close":488,"change":220,"percent_change":1533,"volume":1534,"transactions":9,"vwap":488},"2025-12-03",3.45,3.495,-2.03,635300,{"date":1536,"open":924,"high":1531,"low":1364,"close":986,"change":367,"percent_change":305,"volume":1537,"transactions":9,"vwap":986},"2025-12-02",731500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1519,"change":1351,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1519},"2025-12-01",3.47,3.67,3.31,-4.82,881400,{"date":1546,"open":1547,"high":975,"low":1531,"close":1548,"change":189,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-11-28",3.6,3.53,-1.12,307900,{"date":1552,"open":1553,"high":976,"low":488,"close":991,"change":833,"percent_change":1554,"volume":1555,"transactions":9,"vwap":991},"2025-11-26",3.85,-7.99,1049200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":976,"change":665,"percent_change":1561,"volume":1562,"transactions":9,"vwap":976},"2025-11-25",3.56,3.89,3.525,9.3,1212600,{"date":1564,"open":975,"high":1565,"low":1566,"close":1567,"change":407,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-11-24",3.71,3.41,3.55,-3.01,1585400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1121,"change":220,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1121},"2025-11-21",3.68,3.77,3.415,-1.88,1353500,{"date":1578,"open":672,"high":740,"low":1579,"close":1580,"change":1527,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-20",3.64,3.73,-7.44,819200,{"date":1584,"open":955,"high":1585,"low":1004,"close":1586,"change":189,"percent_change":804,"volume":1587,"transactions":9,"vwap":1586},"2025-11-19",4.11,4.03,1221200,{"date":1589,"open":502,"high":961,"low":1590,"close":1591,"change":433,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-11-18",3.8,4.07,-2.4,2419400,{"date":1595,"open":897,"high":817,"low":976,"close":687,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":687},"2025-11-17",-1.3,-23.77,5399500,{"date":1600,"open":1601,"high":1602,"low":845,"close":897,"change":297,"percent_change":801,"volume":1603,"transactions":9,"vwap":897},"2025-11-14",5.56,5.81,931300,{"date":1605,"open":1606,"high":1607,"low":1601,"close":1608,"change":400,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-13",5.94,6.13,5.72,-6.23,1296200,{"date":1612,"open":851,"high":1613,"low":851,"close":1614,"change":665,"percent_change":1608,"volume":1615,"transactions":9,"vwap":1614},"2025-11-12",6.25,6.1,969400,{"date":1617,"open":1618,"high":1618,"low":1601,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-11",6.42,5.77,-0.57,-8.99,1609400,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":718,"volume":1629,"transactions":9,"vwap":1627},"2025-11-10",6.01,6.696,6.34,0.22,1521300,{"date":1631,"open":1632,"high":1633,"low":898,"close":1385,"change":801,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1385},"2025-11-07",7.3,8.09,-41.66,8781500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-06",9.69,10.63,9.097,10.49,0.88,9.16,1687300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":145,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-05",8.88,9.73,8.06,9.61,6.78,2532300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-04",10.1,10.41,8.75,9,-1.39,-13.38,1923300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":752,"percent_change":963,"volume":1668,"transactions":9,"vwap":1667},"2025-11-03",10.54,10.68,10.05,10.39,484300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1656,"change":1351,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1656},"2025-10-31",10.5,11.17,10.28,-1.61,413900,{"date":1677,"open":1678,"high":1679,"low":1664,"close":1680,"change":1521,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-30",10.77,11.07,10.58,-2.94,668200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-10-29",11.51,11.93,10.871,10.9,-0.67,-5.79,974400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":199,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-28",11.63,11.79,11.15,11.57,-0.69,1530500,{"date":1701,"open":1702,"high":177,"low":1703,"close":1704,"change":1705,"percent_change":1196,"volume":1706,"transactions":9,"vwap":1704},"2025-10-27",11.7,11.31,11.65,0.26,845300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-10-24",10.86,11.44,10.6,11.39,0.77,7.25,1124700,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1413,"change":826,"percent_change":1565,"volume":1720,"transactions":9,"vwap":1413},"2025-10-23",10.27,10.82,782500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":272,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-22",9.86,10.8,9.745,10.24,4.38,1274800,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-21",10.33,9.65,9.81,-0.52,-5.03,552800,{"date":1738,"open":1739,"high":1671,"low":1740,"close":1731,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1731},"2025-10-20",9.32,9.153,1.21,13.27,862100,{"date":1745,"open":1746,"high":1395,"low":1747,"close":1748,"change":240,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-17",9.31,8.91,9.12,-3.9,528700,{"date":1752,"open":1665,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-16",10.74,9.29,9.49,-1.14,-10.72,1450800,{"date":1760,"open":1761,"high":1665,"low":1762,"close":1639,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1639},"2025-10-15",10.15,9.9,0.8,8.14,1402600,{"date":1767,"open":1768,"high":1762,"low":1769,"close":1770,"change":501,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-10-14",9.25,9.02,9.83,1.34,878400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":131,"percent_change":596,"volume":1779,"transactions":9,"vwap":1778},"2025-10-13",8.74,9.765,8.72,9.7,1189200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":106,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-10",8.7,8.935,8.54,8.71,1.28,885500,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":72,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-09",8.81,9.11,8.48,8.6,0.58,1023500,{"date":1797,"open":1798,"high":1793,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-10-08",8.08,8.55,0.52,6.48,1038400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":639,"percent_change":1470,"volume":1809,"transactions":9,"vwap":1808},"2025-10-07",8.24,8.4,7.72,8.03,728200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1109,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-06",7.87,8.2,7.635,8.18,5.68,837300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":800,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-03",7.935,8.44,7.44,7.74,-2.76,1131000,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":892,"percent_change":1453,"volume":925,"transactions":9,"vwap":1830},"2025-10-02",8.15,7.54,7.96,{"date":1832,"open":1833,"high":1828,"low":1834,"close":1835,"change":250,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-01",7.94,7.83,8.12,1.25,537200,{"date":1839,"open":1840,"high":1835,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-09-30",7.49,8.02,0.48,6.37,962300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1829,"change":260,"percent_change":1232,"volume":1850,"transactions":9,"vwap":1829},"2025-09-29",7.55,7.91,7.35,827700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":666,"change":106,"percent_change":1856,"volume":1857,"transactions":9,"vwap":666},"2025-09-26",7.37,7.62,7.16,1.5,646700,{"date":1859,"open":1860,"high":1861,"low":1651,"close":1862,"change":166,"percent_change":66,"volume":1863,"transactions":9,"vwap":1862},"2025-09-25",7.23,7.41,7.31,1369800,{"date":1865,"open":1714,"high":1866,"low":1867,"close":1868,"change":72,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-24",7.73,7.115,7.28,0.69,1052400,{"date":1872,"open":1873,"high":1434,"low":1874,"close":1860,"change":66,"percent_change":1625,"volume":1875,"transactions":9,"vwap":1860},"2025-09-23",6.82,6.72,1188300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1873,"change":1881,"percent_change":251,"volume":1882,"transactions":9,"vwap":1873},"2025-09-22",6.64,6.96,6.185,0.27,782300,{"date":1884,"open":1885,"high":1651,"low":1607,"close":1886,"change":979,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-19",6.28,6.55,6.5,1772600,{"date":1890,"open":1613,"high":1891,"low":1892,"close":1893,"change":189,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-09-18",6.35,5.96,6.15,-0.65,511200,{"date":1897,"open":851,"high":1885,"low":1898,"close":1899,"change":1842,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-17",5.62,6.19,8.41,988300,{"date":1903,"open":1904,"high":1905,"low":1906,"close":860,"change":800,"percent_change":1907,"volume":1908,"transactions":9,"vwap":860},"2025-09-16",5.92,6.2,5.61,-3.71,650500,{"date":1910,"open":1899,"high":1911,"low":1602,"close":1912,"change":812,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-09-15",6.32,5.93,-4.35,651000,{"date":1916,"open":1917,"high":1918,"low":1619,"close":1905,"change":407,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1905},"2025-09-12",6.26,6.405,-1.74,644300,{"date":1922,"open":1893,"high":1923,"low":1614,"close":1924,"change":1394,"percent_change":986,"volume":1925,"transactions":9,"vwap":1924},"2025-09-11",6.4,6.31,225900,{"date":1927,"open":1613,"high":1928,"low":1929,"close":1614,"change":433,"percent_change":1674,"volume":1930,"transactions":9,"vwap":1614},"2025-09-10",6.3,6.065,385200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1905,"change":180,"percent_change":180,"volume":1936,"transactions":9,"vwap":1905},"2025-09-09",6.27,6.39,6.02,344700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1905,"change":1942,"percent_change":881,"volume":1943,"transactions":9,"vwap":1905},"2025-09-08",6,6.21,5.87,0.32,282600,{"date":1945,"open":1912,"high":1935,"low":1946,"close":1947,"change":752,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-09-05",5.73,5.88,-0.34,282700,{"date":1951,"open":1891,"high":1891,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-09-04",5.815,5.9,-0.4,-6.35,516600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1928,"change":315,"percent_change":1942,"volume":1962,"transactions":9,"vwap":1928},"2025-09-03",6.24,6.46,6.22,469700,{"date":1964,"open":1959,"high":1965,"low":1966,"close":1885,"change":1351,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1885},"2025-09-02",6.396,6.17,-2.64,437600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":324,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-08-29",6.66,6.699,6.285,6.45,-3.15,434400,{"date":1978,"open":1618,"high":1979,"low":1891,"close":1971,"change":675,"percent_change":585,"volume":1980,"transactions":9,"vwap":1971},"2025-08-28",6.9,586300,{"date":1982,"open":1911,"high":1983,"low":1911,"close":1843,"change":271,"percent_change":912,"volume":1984,"transactions":9,"vwap":1843},"2025-08-27",6.53,226600,{"date":1986,"open":1974,"high":1987,"low":1928,"close":1988,"change":189,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-08-26",6.73,6.36,-0.62,675400,{"date":1992,"open":1960,"high":1993,"low":1899,"close":1923,"change":433,"percent_change":1057,"volume":1994,"transactions":9,"vwap":1923},"2025-08-25",6.489,475700,{"date":1996,"open":1953,"high":1983,"low":1997,"close":1887,"change":145,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1887},"2025-08-22",5.8,10.36,700400,{"date":2001,"open":1923,"high":2002,"low":1941,"close":2003,"change":853,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-21",6.515,5.89,-9.24,615800,{"date":2007,"open":1933,"high":1651,"low":2008,"close":1066,"change":840,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1066},"2025-08-20",6.115,4.01,1162400,{"date":2012,"open":1627,"high":1066,"low":2013,"close":1959,"change":199,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1959},"2025-08-19",6.11,-1.27,715300,{"date":2017,"open":1613,"high":1887,"low":1961,"close":1911,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1911},"2025-08-18",0.065,1.04,597000,{"date":2022,"open":1924,"high":2023,"low":1966,"close":2024,"change":1222,"percent_change":539,"volume":2025,"transactions":9,"vwap":2024},"2025-08-15",6.419,6.255,526700,{"date":2027,"open":2028,"high":2028,"low":1625,"close":1959,"change":1281,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1959},"2025-08-14",7.18,-14.52,1633500,{"date":2032,"open":2033,"high":2034,"low":1886,"close":1632,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1632},"2025-08-13",6.76,7.47,0.59,8.79,1947900,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":912,"percent_change":247,"volume":2043,"transactions":9,"vwap":2042},"2025-08-12",6.52,6.94,6.71,719900,{"date":2045,"open":1959,"high":2046,"low":2047,"close":1886,"change":46,"percent_change":832,"volume":2048,"transactions":9,"vwap":1886},"2025-08-11",6.7,6.03,788700,{"date":2050,"open":1613,"high":1843,"low":2051,"close":1959,"change":53,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1959},"2025-08-08",6.14,0.65,389300,{"date":2055,"open":2056,"high":2057,"low":2013,"close":1905,"change":72,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1905},"2025-08-07",6.29,6.425,0.81,429300,{"date":2061,"open":1935,"high":2062,"low":1953,"close":1893,"change":501,"percent_change":239,"volume":2063,"transactions":9,"vwap":1893},"2025-08-06",6.195,545500,{"date":2065,"open":2066,"high":1899,"low":2067,"close":1935,"change":399,"percent_change":1351,"volume":2068,"transactions":9,"vwap":1935},"2025-08-05",6.06,5.904,451200,{"date":2070,"open":1935,"high":1934,"low":1939,"close":2047,"change":460,"percent_change":218,"volume":2071,"transactions":9,"vwap":2047},"2025-08-04",1054400,{"date":2073,"open":817,"high":1966,"low":2074,"close":2075,"change":2076,"percent_change":854,"volume":2077,"transactions":9,"vwap":2075},"2025-08-01",5.155,5.915,-0.695,2614100,{"date":2079,"open":2051,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":827,"volume":2084,"transactions":9,"vwap":2082},"2025-07-31",6.65,6.122,6.61,0.47,1209500,{"date":2086,"open":1905,"high":2087,"low":2088,"close":2051,"change":20,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2051},"2025-07-30",6.475,6.04,-0.97,510100,{"date":2092,"open":2093,"high":1874,"low":1880,"close":1905,"change":450,"percent_change":1103,"volume":2094,"transactions":9,"vwap":1905},"2025-07-29",6.33,729500,{"date":2096,"open":1971,"high":2097,"low":2098,"close":1627,"change":230,"percent_change":1034,"volume":2099,"transactions":9,"vwap":1627},"2025-07-28",6.68,6.145,639300,{"date":2101,"open":1627,"high":2102,"low":1917,"close":2103,"change":157,"percent_change":457,"volume":2104,"transactions":9,"vwap":2103},"2025-07-25",6.605,6.47,540100,{"date":2106,"open":1960,"high":2033,"low":1933,"close":2056,"change":892,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2056},"2025-07-24",-2.48,529600,{"date":2110,"open":1066,"high":2042,"low":1939,"close":1974,"change":900,"percent_change":1316,"volume":2111,"transactions":9,"vwap":1974},"2025-07-23",1750500,{"date":2113,"open":851,"high":2114,"low":889,"close":1924,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1924},"2025-07-22",6.38,0.7,12.48,1041000,{"date":2119,"open":888,"high":1619,"low":808,"close":1906,"change":72,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1906},"2025-07-21",0.9,404200,{"date":2123,"open":2088,"high":2124,"low":1601,"close":1601,"change":240,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1601},"2025-07-18",6.16,-6.24,607500,{"date":2128,"open":2129,"high":1935,"low":2130,"close":1912,"change":1275,"percent_change":1733,"volume":2131,"transactions":9,"vwap":1912},"2025-07-17",5.41,5.36,890700,{"date":2133,"open":2134,"high":881,"low":797,"close":880,"change":2135,"percent_change":897,"volume":2136,"transactions":9,"vwap":880},"2025-07-16",5.16,0.28,349000,{"date":2138,"open":890,"high":2139,"low":2140,"close":2141,"change":1336,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-15",5.428,5.07,5.12,-2.29,271100,{"date":2145,"open":2146,"high":2130,"low":1155,"close":905,"change":1705,"percent_change":866,"volume":2147,"transactions":9,"vwap":905},"2025-07-14",4.98,612700,{"date":2149,"open":559,"high":557,"low":558,"close":2146,"change":399,"percent_change":95,"volume":2150,"transactions":9,"vwap":2146},"2025-07-11",406900,{"date":2152,"open":2153,"high":2153,"low":629,"close":2154,"change":180,"percent_change":180,"volume":2155,"transactions":9,"vwap":2154},"2025-07-10",5.15,4.99,899000,{"date":2157,"open":2129,"high":2158,"low":565,"close":2154,"change":400,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2154},"2025-07-09",5.43,-7.08,409200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":845,"change":752,"percent_change":240,"volume":2166,"transactions":9,"vwap":845},"2025-07-08",5.46,5.549,5.32,259800,{"date":2168,"open":891,"high":818,"low":2153,"close":825,"change":399,"percent_change":963,"volume":2169,"transactions":9,"vwap":825},"2025-07-07",492600,{"date":2171,"open":866,"high":2163,"low":566,"close":880,"change":539,"percent_change":2172,"volume":2173,"transactions":9,"vwap":880},"2025-07-03",4.65,279900,{"date":2175,"open":911,"high":911,"low":654,"close":2134,"change":346,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2134},"2025-07-02",-1.71,474800,{"date":2179,"open":548,"high":880,"low":745,"close":911,"change":171,"percent_change":1782,"volume":2180,"transactions":9,"vwap":911},"2025-07-01",1255500,{"date":2182,"open":568,"high":2183,"low":536,"close":937,"change":220,"percent_change":2184,"volume":2185,"transactions":9,"vwap":937},"2025-06-30",5.13,-1.43,348800,{"date":2187,"open":636,"high":791,"low":2172,"close":567,"change":912,"percent_change":500,"volume":2188,"transactions":9,"vwap":567},"2025-06-27",627800,{"date":2190,"open":567,"high":538,"low":745,"close":786,"change":892,"percent_change":2191,"volume":2192,"transactions":9,"vwap":786},"2025-06-26",-3.27,380300,{"date":2194,"open":2195,"high":911,"low":786,"close":567,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":567},"2025-06-25",5.21,-0.24,-4.67,591600,{"date":2200,"open":832,"high":839,"low":646,"close":2201,"change":675,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-06-24",5.14,5.98,446700,{"date":2205,"open":799,"high":791,"low":547,"close":594,"change":367,"percent_change":188,"volume":2206,"transactions":9,"vwap":594},"2025-06-23",409600,{"date":2208,"open":852,"high":852,"low":2209,"close":548,"change":1269,"percent_change":2210,"volume":2211,"transactions":9,"vwap":548},"2025-06-20",4.615,-4.6,694000,{"date":2213,"open":832,"high":2201,"low":2214,"close":1287,"change":691,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1287},"2025-06-18",4.965,-0.99,649500,{"date":2218,"open":832,"high":2219,"low":786,"close":566,"change":399,"percent_change":95,"volume":2220,"transactions":9,"vwap":566},"2025-06-17",5.209,604800,{"date":2222,"open":630,"high":2141,"low":630,"close":824,"change":1444,"percent_change":2223,"volume":2224,"transactions":9,"vwap":824},"2025-06-16",11.21,916500,{"date":2226,"open":797,"high":261,"low":751,"close":585,"change":94,"percent_change":2227,"volume":2228,"transactions":9,"vwap":585},"2025-06-13",-13.33,939600,{"date":2230,"open":922,"high":2163,"low":565,"close":911,"change":900,"percent_change":431,"volume":2231,"transactions":9,"vwap":911},"2025-06-12",1036900,{"date":2233,"open":261,"high":844,"low":538,"close":852,"change":399,"percent_change":95,"volume":2234,"transactions":9,"vwap":852},"2025-06-11",712300,{"date":2236,"open":723,"high":261,"low":690,"close":2141,"change":443,"percent_change":1474,"volume":2237,"transactions":9,"vwap":2141},"2025-06-10",4216700,{"date":2239,"open":2195,"high":2195,"low":868,"close":566,"change":752,"percent_change":470,"volume":2240,"transactions":9,"vwap":566},"2025-06-09",473700,{"date":2242,"open":2172,"high":2153,"low":2172,"close":2140,"change":1842,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2140},"2025-06-06",10.46,448300,{"date":2246,"open":757,"high":2247,"low":592,"close":2248,"change":116,"percent_change":1894,"volume":2249,"transactions":9,"vwap":2248},"2025-06-05",4.792,4.59,259300,{"date":2251,"open":757,"high":647,"low":1727,"close":637,"change":399,"percent_change":800,"volume":2252,"transactions":9,"vwap":637},"2025-06-04",234500,{"date":2254,"open":709,"high":648,"low":744,"close":757,"change":923,"percent_change":2255,"volume":2256,"transactions":9,"vwap":757},"2025-06-03",3.81,294900,{"date":2258,"open":592,"high":623,"low":681,"close":744,"change":72,"percent_change":2259,"volume":2260,"transactions":9,"vwap":744},"2025-06-02",1.13,289900,{"date":2262,"open":969,"high":709,"low":683,"close":739,"change":399,"percent_change":1269,"volume":2263,"transactions":9,"vwap":739},"2025-05-30",297600,{"date":2265,"open":744,"high":673,"low":711,"close":751,"change":443,"percent_change":2266,"volume":2267,"transactions":9,"vwap":751},"2025-05-29",1.61,448700,{"date":2269,"open":674,"high":2270,"low":1585,"close":969,"change":433,"percent_change":1310,"volume":2271,"transactions":9,"vwap":969},"2025-05-28",4.547,306900,{"date":2273,"open":703,"high":944,"low":723,"close":674,"change":1135,"percent_change":547,"volume":2274,"transactions":9,"vwap":674},"2025-05-27",426000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":961,"change":1286,"percent_change":239,"volume":2280,"transactions":9,"vwap":961},"2025-05-23",4.02,4.32,3.98,350700,{"date":2282,"open":2283,"high":938,"low":2284,"close":683,"change":2285,"percent_change":1917,"volume":2286,"transactions":9,"vwap":683},"2025-05-22",4.09,3.911,0.245,724600,{"date":2288,"open":502,"high":740,"low":2255,"close":2289,"change":106,"percent_change":449,"volume":2290,"transactions":9,"vwap":2289},"2025-05-21",3.915,1148600,{"date":2292,"open":2293,"high":502,"low":986,"close":2294,"change":2285,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-05-20",3.58,3.805,6.88,1018800,{"date":2298,"open":2299,"high":1004,"low":924,"close":1558,"change":399,"percent_change":1326,"volume":2300,"transactions":9,"vwap":1558},"2025-05-19",3.42,377400,{"date":2302,"open":1567,"high":1168,"low":2299,"close":991,"change":315,"percent_change":2303,"volume":2304,"transactions":9,"vwap":991},"2025-05-16",0.56,384700,{"date":2306,"open":1566,"high":990,"low":2307,"close":1567,"change":912,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1567},"2025-05-15",3.191,4.72,542100,{"date":2311,"open":2293,"high":2293,"low":2312,"close":764,"change":230,"percent_change":2313,"volume":2314,"transactions":9,"vwap":764},"2025-05-14",3.282,-3.69,447300,{"date":2316,"open":924,"high":2317,"low":508,"close":984,"change":1394,"percent_change":1627,"volume":2318,"transactions":9,"vwap":984},"2025-05-13",3.564,626400,{"date":2320,"open":977,"high":1519,"low":2321,"close":1542,"change":1942,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1542},"2025-05-12",2.835,10.7,433400,{"date":2325,"open":440,"high":1364,"low":422,"close":1148,"change":912,"percent_change":818,"volume":2326,"transactions":9,"vwap":1148},"2025-05-09",609500,{"date":2328,"open":398,"high":1507,"low":322,"close":1021,"change":1881,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1021},"2025-05-08",10.55,1306000,{"date":2332,"open":267,"high":331,"low":1308,"close":364,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":364},"2025-05-07",0.265,11.55,671100,{"date":2337,"open":313,"high":305,"low":1204,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-05-06",2.295,-0.135,-5.56,607300,{"date":2343,"open":479,"high":2344,"low":2345,"close":259,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":259},"2025-05-05",2.976,2.184,-0.59,-19.54,1150300,{"date":2350,"open":457,"high":526,"low":2351,"close":1507,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1507},"2025-05-02",2.375,0.76,33.63,3589900,{"date":2356,"open":1309,"high":279,"low":1285,"close":1198,"change":1286,"percent_change":690,"volume":2357,"transactions":9,"vwap":1198},"2025-05-01",158900,{"date":2359,"open":238,"high":269,"low":1427,"close":1309,"change":220,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1309},"2025-04-30",-3.12,172500,{"date":2363,"open":216,"high":267,"low":2364,"close":1190,"change":501,"percent_change":2124,"volume":2365,"transactions":9,"vwap":1190},"2025-04-29",2.01,285900,{"date":2367,"open":2368,"high":1331,"low":196,"close":278,"change":717,"percent_change":827,"volume":2369,"transactions":9,"vwap":278},"2025-04-28",2.05,163800,{"date":2371,"open":1263,"high":219,"low":1291,"close":219,"change":900,"percent_change":2372,"volume":2373,"transactions":9,"vwap":219},"2025-04-25",7.69,123600,{"date":2375,"open":951,"high":1258,"low":2376,"close":1216,"change":1286,"percent_change":537,"volume":2377,"transactions":9,"vwap":1216},"2025-04-24",1.69,91100,{"date":2379,"open":1291,"high":186,"low":15,"close":1226,"change":53,"percent_change":1044,"volume":2380,"transactions":9,"vwap":1226},"2025-04-23",105100,{"date":2382,"open":19,"high":2383,"low":1253,"close":2376,"change":399,"percent_change":2346,"volume":2384,"transactions":9,"vwap":2376},"2025-04-22",1.765,114300,{"date":181,"open":1268,"high":951,"low":2386,"close":15,"change":72,"percent_change":1363,"volume":2387,"transactions":9,"vwap":15},1.53,130900]