[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVTL":3,"homepage-market-summary":29,"stock-historical-EVTL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EVTL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Vertical Aerospace Ltd.","NYSE",null,"Common Stock","Vertical Aerospace Ltd is engaged in making air travel personal, on-demand, and carbon-free. The company is a world-wide aerospace and technology company that is pioneering electric aviation, focused on designing, manufacturing, and selling a zero-emission eVTOL aircraft for use in the AAM market, using the technology from the aerospace, automotive, and energy industries. The VX4, Vertical's flagship aircraft, is a piloted electric vertical take-off and landing (eVTOL) vehicle capable of carrying four passengers. The Group operates as a single operating segment and one reporting segment, being the development and commercialization of eVTOL technology.","454",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.5939,0.6261,0.635,0.6118,-0.0179,-2.93,2399481.844274,9392,0.6104,7.328,0.5177,3274026.89433262,1.1,1486,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},7.6,2665390,972867423.583155,-82.17,"2025-04-22",[181,182,192,203,213,223,234,245,256,266,276,285,295,306,316,327,336,347,358,369,379,387,397,406,417,427,437,448,459,470,481,490,500,510,521,531,541,551,562,573,583,593,602,613,622,631,640,648,655,664,672,682,692,701,711,717,726,734,740,747,755,764,771,778,786,795,801,805,810,815,821,827,834,841,847,852,858,865,871,879,883,889,894,900,906,913,921,926,933,939,944,951,956,963,968,973,980,987,992,999,1005,1011,1018,1023,1030,1035,1039,1044,1050,1054,1057,1063,1068,1073,1078,1084,1091,1100,1109,1113,1119,1125,1128,1133,1140,1146,1150,1156,1160,1164,1168,1174,1179,1187,1194,1201,1208,1215,1223,1230,1238,1246,1253,1259,1265,1270,1277,1283,1289,1297,1303,1308,1316,1321,1325,1330,1337,1344,1351,1357,1364,1370,1379,1385,1390,1398,1407,1413,1419,1424,1432,1440,1447,1453,1460,1467,1473,1480,1489,1496,1504,1511,1520,1526,1533,1541,1547,1551,1557,1564,1572,1578,1584,1590,1595,1602,1610,1617,1622,1628,1633,1640,1647,1651,1657,1663,1670,1677,1684,1692,1700,1705,1710,1713,1717,1723,1727,1732,1739,1744,1749,1754,1759,1763,1766,1772,1779,1784,1788,1793,1797,1802,1808,1812,1817,1824,1829,1834,1839,1845,1851,1855,1862,1868,1874,1878,1884,1888,1894,1903,1907,1913,1917,1923,1927,1931,1935,1940,1946,1954,1959,1964,1968,1973,1977,1981,1986,1990,1994,1998,2001,2005,2010,2016,2022,2028,2035,2040,2046,2052,2059,2063,2067,2072,2077,2082,2087,2090,2093,2098,2103,2108,2113,2118,2123,2128,2134,2139,2145,2149,2154,2160,2166,2174,2180,2186,2190,2196,2200,2204,2209,2213,2220,2225,2231,2236,2243,2248,2253,2260,2264,2268,2272,2276,2280,2283,2289,2294,2299,2304,2308,2312,2316,2321,2326,2329,2333,2337,2343,2348,2351,2357,2362,2365,2370,2375,2380,2384,2387,2391,2394,2399,2402,2405,2409,2414,2418,2422,2426,2429,2435,2440,2444,2450,2456],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.61,0.6305,0.6001,0.0125,2.09,3347285.608149,12539,0.6159,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.6363,0.642,0.5951,0.5993,-0.0335,-5.29,4264333.174648,10945,0.611,{"date":204,"open":205,"high":37,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.6957,0.6304,0.6328,-0.0324,-4.87,9355411.946797,14045,0.6546,{"date":214,"open":158,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.7509,0.6551,0.6652,-0.0738,-9.99,6697512.962793,14735,0.6786,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.7161,0.7968,0.6992,0.739,0.062,9.16,10187919.095449,25601,0.7483,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",0.6604,0.6954,0.6362,0.677,-0.0055,-0.81,4564308.236557,10861,0.665,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",0.7338,0.7499,0.6801,0.6825,-0.0551,-7.47,4309358.032877,9725,0.7072,{"date":257,"open":258,"high":215,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",0.65,0.6301,0.7376,0.1075,17.06,9647391.859772,17719,0.695,{"date":267,"open":268,"high":269,"low":270,"close":259,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",0.6764,0.69,0.6025,-0.0027,-0.43,7816928.374234,19470,0.6285,{"date":277,"open":184,"high":278,"low":279,"close":207,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",0.6783,0.5881,0.0286,4.73,16985189.174656,19711,0.6375,{"date":286,"open":287,"high":258,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",0.6201,0.5956,0.6042,0.0009,0.15,3920069.437503,18165,0.6147,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",0.5848,0.62,0.5847,0.6033,0.0246,4.25,4754566.05731,14203,0.6084,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":111,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.59,0.6119,0.5721,0.5787,-1.7,2635087.040106,9427,0.5891,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",0.537,0.6198,0.5358,0.5887,0.0529,9.87,5945105.767874,13583,0.5832,{"date":328,"open":329,"high":330,"low":25,"close":320,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",0.5665,0.57009,-0.0182,-3.29,4939666.613328,12947,0.532,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",0.56,0.5705,0.5415,0.554,-0.0248,-4.28,5102517.196894,12482,0.5487,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",0.5936,0.5988,0.56755,0.5788,-0.0111,-1.88,2789981.244541,8793,0.5802,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",0.5982,0.6184,0.5805,0.5899,-0.0083,-1.39,4811919.334484,10237,0.5935,{"date":370,"open":371,"high":372,"low":373,"close":360,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",0.6,0.6072,0.5701,-0.0018,-0.3,4333897.878225,13890,0.5929,{"date":380,"open":381,"high":269,"low":382,"close":371,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":18},"2026-09-03",0.64,0.5854,0.0152,2.6,5880861.999875,15681,{"date":388,"open":389,"high":390,"low":391,"close":297,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",0.6051,0.613799,0.58,-0.0153,-2.55,11941912.586679,14141,0.5954,{"date":398,"open":399,"high":400,"low":371,"close":186,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",0.6682,0.675,-0.0781,-11.52,5235099.50968,12426,0.6164,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",0.6888,0.6958,0.645,0.6782,-0.0051,-0.75,4185354.944022,9292,0.6603,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",0.7408,0.6713,0.6833,-0.0566,-7.65,6183395.24796,12464,0.6932,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":215},"2026-08-27",0.7902,0.7933,0.738,0.7399,-0.0102,-1.36,3628668.588727,8275,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",0.7636,0.7853,0.75,0.7501,-0.0231,-2.99,2053242.793542,6398,0.7596,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",0.7749,0.8146,0.768,0.7732,-0.0124,-1.58,4136571.161936,10740,0.7841,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",0.7822,0.79599,0.753,0.7856,0.0184,2.4,2938875.534355,6772,0.7789,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",0.7559,0.81,0.7558,0.7672,0.0173,2.31,4596217.462003,9923,0.7825,{"date":482,"open":483,"high":484,"low":158,"close":248,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",0.7701,0.775,-0.0159,-2.08,4578938.05697,13288,0.7535,{"date":491,"open":131,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",0.82,0.754,0.7658,-0.0098,-1.26,7228717.493161,10622,0.7842,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",0.7703,0.8199,0.7756,-0.0262,-3.27,3771706.176766,10137,0.7924,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",0.8294,0.83,0.7555,0.8018,-0.0276,-3.33,10276380.852258,21095,0.784,{"date":522,"open":523,"high":524,"low":525,"close":512,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",0.85,0.8659,0.8036,-0.0085,-1.01,3679257.649079,12213,0.8325,{"date":532,"open":513,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",0.8722,0.8223,0.8379,0.0117,1.42,8366328.611023,17288,0.8465,{"date":542,"open":543,"high":544,"low":492,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",0.9089,0.965,0.8262,-0.0604,-6.81,15766013.302721,24291,0.8487,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",0.933,0.96,0.8447,0.8866,-0.0135,-1.5,19293173.779143,27122,0.8861,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",0.94,0.9975,0.77,0.9001,-0.4599,-33.82,92340719.983618,105979,0.8658,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",1.27,1.37,1.36,0.1,7.94,2015338.094542,6834,1.3271,{"date":584,"open":585,"high":586,"low":59,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",1.28,1.3,1.26,-0.04,-3.08,2722436.811331,15433,1.2308,{"date":594,"open":595,"high":596,"low":587,"close":586,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",1.41,1.418,-0.08,-5.8,2136975.05698,9942,1.3325,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",1.35,1.4,1.33,1.38,0.11,8.66,2249859.286827,10359,1.3681,{"date":614,"open":587,"high":615,"low":616,"close":575,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",1.325,1.25,0.03,2.42,1436988.36397,8981,1.2818,{"date":623,"open":606,"high":606,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",1.21,1.24,-0.06,-4.62,1652485.16887,7262,1.2559,{"date":632,"open":633,"high":634,"low":633,"close":586,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",1.23,1.31,0.09,7.44,2125675.380954,7267,1.2765,{"date":641,"open":606,"high":604,"low":642,"close":624,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",1.2,-0.14,-10.37,2922318.019159,10909,1.2485,{"date":649,"open":605,"high":595,"low":634,"close":604,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",-0.07,-4.93,1826870.971696,9528,1.3458,{"date":656,"open":657,"high":658,"low":81,"close":537,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",1.39,1.43,0.04,2.9,2468482.538721,9033,1.3856,{"date":665,"open":666,"high":666,"low":607,"close":607,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",1.53,-0.13,-8.61,2244615.036116,6383,1.4428,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",1.61,1.69,1.51,-0.12,-7.36,1762009.111171,6724,1.5648,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":111,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",1.65,1.785,1.62,1.63,-0.61,2329287.288827,8735,1.6965,{"date":693,"open":694,"high":695,"low":687,"close":696,"change":659,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",1.74,1.755,1.64,2.5,3107397.669012,10511,1.6886,{"date":702,"open":666,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",1.72,1.47,1.6,0.12,8.11,3820618.17099,13135,1.6078,{"date":712,"open":537,"high":713,"low":576,"close":714,"change":617,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-17",1.49,1.48,2.07,2610900,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-16",1.54,1.547,1.44,1.45,-0.11,-7.05,2945100,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":597,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-15",1.66,1.745,1.55,1.56,-4.88,1832400,{"date":735,"open":686,"high":675,"low":736,"close":696,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":696},"2026-07-14",1.615,0.05,3.14,1402500,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":650,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-13",1.67,1.585,1.59,-4.22,1753000,{"date":748,"open":749,"high":750,"low":751,"close":728,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":728},"2026-07-10",1.7,1.734,1.651,-0.05,-2.92,1518500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",1.73,1.76,1.692,1.71,-0.02,-1.16,972300,{"date":765,"open":766,"high":767,"low":768,"close":757,"change":626,"percent_change":769,"volume":770,"transactions":9,"vwap":757},"2026-07-08",1.75,1.78,1.68,-3.35,2142300,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":667,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-07",1.92,1.77,1.79,-6.77,2245400,{"date":779,"open":780,"high":781,"low":782,"close":773,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":773},"2026-07-06",1.9,2.08,1.898,0.07,3.78,2622900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",1.88,2.0050001,1.8,1.85,0.01,0.54,2037200,{"date":796,"open":703,"high":797,"low":703,"close":798,"change":578,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-01",1.94,1.84,5.75,1833500,{"date":802,"open":694,"high":790,"low":768,"close":694,"change":803,"percent_change":803,"volume":804,"transactions":9,"vwap":694},"2026-06-30",0,2023300,{"date":806,"open":760,"high":807,"low":696,"close":694,"change":783,"percent_change":808,"volume":809,"transactions":9,"vwap":694},"2026-06-29",1.815,4.19,4037800,{"date":811,"open":728,"high":766,"low":686,"close":742,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":742},"2026-06-26",-0.03,-1.76,2297700,{"date":816,"open":817,"high":817,"low":675,"close":749,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":749},"2026-06-25",1.89,-0.16,-8.6,2643500,{"date":822,"open":823,"high":823,"low":791,"close":824,"change":818,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-24",2.02,1.86,-7.92,3071300,{"date":828,"open":829,"high":830,"low":831,"close":823,"change":626,"percent_change":832,"volume":833,"transactions":9,"vwap":823},"2026-06-23",2.03,2.095,2.01,-2.88,1519600,{"date":835,"open":836,"high":837,"low":838,"close":781,"change":650,"percent_change":839,"volume":840,"transactions":9,"vwap":781},"2026-06-22",2.13,2.165,2.05,-3.26,1847900,{"date":842,"open":843,"high":844,"low":188,"close":843,"change":792,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",2.15,2.19,0.47,1504100,{"date":848,"open":843,"high":849,"low":836,"close":850,"change":792,"percent_change":845,"volume":851,"transactions":9,"vwap":850},"2026-06-17",2.24,2.14,1576100,{"date":853,"open":854,"high":855,"low":188,"close":836,"change":650,"percent_change":856,"volume":857,"transactions":9,"vwap":836},"2026-06-16",2.18,2.237,-3.18,1718500,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":106,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-15",2.25,2.328,2.2,2.8,1813700,{"date":866,"open":867,"high":860,"low":868,"close":850,"change":650,"percent_change":869,"volume":870,"transactions":9,"vwap":850},"2026-06-12",2.22,2.1,-3.17,2201200,{"date":872,"open":873,"high":874,"low":829,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-11",2.12,2.215,2.21,0.14,6.76,2055700,{"date":880,"open":829,"high":874,"low":829,"close":715,"change":761,"percent_change":881,"volume":882,"transactions":9,"vwap":715},"2026-06-10",-0.96,2317500,{"date":884,"open":885,"high":886,"low":831,"close":188,"change":597,"percent_change":887,"volume":888,"transactions":9,"vwap":188},"2026-06-09",2.27,2.288,-3.69,3020600,{"date":890,"open":849,"high":849,"low":850,"close":891,"change":792,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-08",2.17,0.46,2246600,{"date":895,"open":896,"high":896,"low":868,"close":897,"change":898,"percent_change":644,"volume":899,"transactions":9,"vwap":897},"2026-06-05",2.39,2.16,-0.25,4151500,{"date":901,"open":697,"high":902,"low":903,"close":903,"change":677,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-04",2.54,2.41,-4.74,2150300,{"date":907,"open":908,"high":909,"low":697,"close":910,"change":667,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-03",2.61,2.63,2.53,-4.89,2035500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":588,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-02",2.68,2.738,2.635,2.66,-1.48,2456200,{"date":922,"open":915,"high":923,"low":917,"close":924,"change":803,"percent_change":803,"volume":925,"transactions":9,"vwap":924},"2026-06-01",2.75,2.7,3162800,{"date":927,"open":928,"high":929,"low":930,"close":924,"change":723,"percent_change":931,"volume":932,"transactions":9,"vwap":924},"2026-05-29",2.81,2.84,2.595,-3.91,2990500,{"date":934,"open":935,"high":936,"low":935,"close":928,"change":737,"percent_change":937,"volume":938,"transactions":9,"vwap":928},"2026-05-28",2.76,2.939,1.81,6457100,{"date":940,"open":935,"high":941,"low":942,"close":935,"change":617,"percent_change":27,"volume":943,"transactions":9,"vwap":935},"2026-05-27",2.86,2.69,3953400,{"date":945,"open":946,"high":947,"low":917,"close":948,"change":608,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-26",2.72,2.88,2.73,4.2,5944200,{"date":952,"open":953,"high":923,"low":954,"close":954,"change":792,"percent_change":146,"volume":955,"transactions":9,"vwap":954},"2026-05-22",2.64,2.62,3516500,{"date":957,"open":958,"high":909,"low":959,"close":908,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":908},"2026-05-21",2.38,2.33,0.23,9.66,2685800,{"date":964,"open":965,"high":966,"low":477,"close":958,"change":617,"percent_change":585,"volume":967,"transactions":9,"vwap":958},"2026-05-20",2.36,2.445,1898300,{"date":969,"open":618,"high":970,"low":885,"close":971,"change":597,"percent_change":332,"volume":972,"transactions":9,"vwap":971},"2026-05-19",2.449,2.35,2183700,{"date":974,"open":975,"high":976,"low":958,"close":977,"change":677,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-18",2.56,2.625,2.43,-4.71,2721700,{"date":981,"open":982,"high":917,"low":983,"close":984,"change":643,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-15",2.59,2.51,2.55,-5.2,1458100,{"date":988,"open":384,"high":946,"low":989,"close":942,"change":608,"percent_change":990,"volume":991,"transactions":9,"vwap":942},"2026-05-14",2.455,4.26,2568100,{"date":993,"open":984,"high":994,"low":995,"close":996,"change":617,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-13",2.677,2.46,2.58,1.18,1952200,{"date":1000,"open":384,"high":909,"low":1001,"close":984,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":984},"2026-05-12",2.425,-0.1,-3.77,2989600,{"date":1006,"open":935,"high":1007,"low":976,"close":1008,"change":818,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-11",2.85,2.65,-5.69,3409800,{"date":1012,"open":942,"high":1013,"low":1014,"close":928,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":928},"2026-05-08",2.83,2.57,0.13,4.85,3273600,{"date":1019,"open":1020,"high":928,"low":1014,"close":915,"change":588,"percent_change":1021,"volume":1022,"transactions":9,"vwap":915},"2026-05-07",2.71,-1.47,2908900,{"date":1024,"open":1025,"high":1026,"low":977,"close":946,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":946},"2026-05-06",2.45,2.795,0.33,13.81,10735800,{"date":1031,"open":466,"high":1032,"low":1033,"close":896,"change":617,"percent_change":575,"volume":1034,"transactions":9,"vwap":896},"2026-05-05",2.47,2.331,2490300,{"date":1036,"open":896,"high":1037,"low":965,"close":965,"change":650,"percent_change":832,"volume":1038,"transactions":9,"vwap":965},"2026-05-04",2.575,2512100,{"date":1040,"open":959,"high":966,"low":1041,"close":977,"change":635,"percent_change":1042,"volume":1043,"transactions":9,"vwap":977},"2026-05-01",2.275,3.85,1874700,{"date":1045,"open":1046,"high":965,"low":860,"close":1047,"change":578,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-30",2.26,2.34,4.46,2105800,{"date":1051,"open":971,"high":971,"low":862,"close":849,"change":723,"percent_change":1052,"volume":1053,"transactions":9,"vwap":849},"2026-04-29",-4.68,2589500,{"date":1055,"open":1047,"high":896,"low":477,"close":971,"change":812,"percent_change":496,"volume":1056,"transactions":9,"vwap":971},"2026-04-28",1356900,{"date":1058,"open":466,"high":1059,"low":1060,"close":958,"change":792,"percent_change":1061,"volume":1062,"transactions":9,"vwap":958},"2026-04-27",2.475,2.29,0.42,3383600,{"date":1064,"open":697,"high":983,"low":1047,"close":1065,"change":1002,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-24",2.37,-4.05,1672100,{"date":1069,"open":924,"high":924,"low":466,"close":1032,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1032},"2026-04-23",-0.22,-8.18,3658400,{"date":1074,"open":1075,"high":1076,"low":1008,"close":942,"change":617,"percent_change":116,"volume":1077,"transactions":9,"vwap":942},"2026-04-22",2.74,2.875,2223000,{"date":1079,"open":929,"high":1080,"low":918,"close":918,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":918},"2026-04-21",2.91,-0.2,-6.99,3529900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":941,"change":667,"percent_change":1089,"volume":1090,"transactions":9,"vwap":941},"2026-04-20",2.98,3.06,2.805,-4.35,3886400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-17",3.38,3.42,2.925,2.99,-0.35,-10.48,10466700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-16",3.01,3.55,2.89,3.34,0.68,25.56,17219000,{"date":1110,"open":915,"high":935,"low":384,"close":918,"change":617,"percent_change":1111,"volume":1112,"transactions":9,"vwap":918},"2026-04-15",1.14,3110100,{"date":1114,"open":983,"high":1115,"low":697,"close":909,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":909},"2026-04-14",2.67,0.19,7.79,2285600,{"date":1120,"open":1121,"high":995,"low":849,"close":1122,"change":578,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-13",2.3,2.44,4.27,2085400,{"date":1126,"open":477,"high":995,"low":477,"close":1047,"change":659,"percent_change":694,"volume":1127,"transactions":9,"vwap":1047},"2026-04-10",1601900,{"date":1129,"open":1025,"high":975,"low":1041,"close":1121,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1121},"2026-04-09",-0.18,-7.26,2973500,{"date":1134,"open":1135,"high":975,"low":1060,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-08",2.436,2.48,0.3,13.76,6728600,{"date":1141,"open":1060,"high":1142,"low":1143,"close":854,"change":667,"percent_change":1144,"volume":1145,"transactions":9,"vwap":854},"2026-04-07",2.32,2.11,-5.63,3153900,{"date":1147,"open":965,"high":1025,"low":1046,"close":477,"change":617,"percent_change":1148,"volume":1149,"transactions":9,"vwap":477},"2026-04-06",1.32,4417500,{"date":1151,"open":843,"high":958,"low":715,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-02",2.28,0.02,0.88,2651100,{"date":1157,"open":965,"high":1158,"low":891,"close":1046,"change":737,"percent_change":1046,"volume":1159,"transactions":9,"vwap":1046},"2026-04-01",2.49,7595800,{"date":1161,"open":823,"high":885,"low":823,"close":875,"change":1116,"percent_change":1162,"volume":1163,"transactions":9,"vwap":875},"2026-03-31",9.41,12370500,{"date":1165,"open":849,"high":849,"low":780,"close":823,"change":588,"percent_change":1166,"volume":1167,"transactions":9,"vwap":823},"2026-03-30",-1.94,8719100,{"date":1169,"open":1065,"high":618,"low":831,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-27",2.06,-0.33,-13.81,3602500,{"date":1175,"open":1014,"high":384,"low":1142,"close":896,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":896},"2026-03-26",-0.26,-9.81,2779400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1008,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1008},"2026-03-25",2.92,3.071,2.545,-0.23,-7.99,3390400,{"date":1188,"open":1189,"high":1190,"low":928,"close":947,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":947},"2026-03-24",3.5,3.57,-0.64,-18.18,3262200,{"date":1195,"open":1196,"high":1197,"low":1189,"close":1198,"change":650,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-23",3.66,3.7,3.52,-1.95,1022800,{"date":1202,"open":1203,"high":1204,"low":1189,"close":1205,"change":677,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-20",3.72,3.79,3.59,-3.23,606400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1153,"percent_change":793,"volume":1214,"transactions":9,"vwap":1213},"2026-03-19",3.64,3.77,3.521,3.71,822300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1184,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-18",3.94,3.97,3.68,3.69,-5.87,748600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":578,"percent_change":954,"volume":1229,"transactions":9,"vwap":1228},"2026-03-17",3.86,3.99,3.84,3.92,550900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":850,"volume":1237,"transactions":9,"vwap":1235},"2026-03-16",3.75,3.89,3.745,3.82,0.08,438700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":597,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-13",3.88,3.963,3.705,3.74,-2.09,701000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1235,"change":1081,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1235},"2026-03-12",3.96,4.04,3.805,-4.98,739900,{"date":1254,"open":1255,"high":1256,"low":1217,"close":1255,"change":1153,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-11",4.02,4.12,0.5,390200,{"date":1260,"open":1261,"high":808,"low":1262,"close":1262,"change":650,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-10",4.13,4,-1.72,497100,{"date":1266,"open":1228,"high":1267,"low":1042,"close":1267,"change":106,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-09",4.07,1.5,1020000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1272,"change":677,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1272},"2026-03-06",4.01,4.211,3.984,-2.91,650200,{"date":1278,"open":1267,"high":1279,"low":1280,"close":1261,"change":792,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1261},"2026-03-05",4.265,4.0079999,0.24,573000,{"date":1284,"open":1285,"high":302,"low":1286,"close":1256,"change":635,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1256},"2026-03-04",4.08,4.044,2.23,644800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1176,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-03",4.16,4.218,3.955,4.03,-6.06,1048800,{"date":1298,"open":1299,"high":1300,"low":1285,"close":1301,"change":737,"percent_change":997,"volume":1302,"transactions":9,"vwap":1301},"2026-03-02",4.1,4.35,4.29,803800,{"date":1304,"open":949,"high":990,"low":1256,"close":1305,"change":1002,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-27",4.24,-2.3,1233400,{"date":1309,"open":1256,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-26",4.38,4.11,4.34,0.2,4.83,902200,{"date":1317,"open":949,"high":1123,"low":1318,"close":1319,"change":588,"percent_change":881,"volume":1320,"transactions":9,"vwap":1319},"2026-02-25",4.09,4.14,948400,{"date":1322,"open":1249,"high":808,"low":1262,"close":1323,"change":608,"percent_change":924,"volume":1324,"transactions":9,"vwap":1323},"2026-02-24",4.18,781200,{"date":1326,"open":1327,"high":949,"low":1248,"close":1267,"change":1171,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1267},"2026-02-23",4.15,-7.5,1942000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1081,"percent_change":1089,"volume":1336,"transactions":9,"vwap":1335},"2026-02-20",4.52,4.655,4.397,4.4,721900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":608,"percent_change":1025,"volume":1343,"transactions":9,"vwap":1342},"2026-02-19",4.44,4.72,4.36,4.6,525200,{"date":1345,"open":1346,"high":1347,"low":1339,"close":1348,"change":617,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-18",4.47,4.635,4.49,0.67,515700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1048,"change":783,"percent_change":744,"volume":1356,"transactions":9,"vwap":1048},"2026-02-17",4.41,4.56,4.252,673000,{"date":1358,"open":1312,"high":1359,"low":1360,"close":1361,"change":1015,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-13",4.54,4.3,4.39,3.05,758300,{"date":1365,"open":1366,"high":1367,"low":1305,"close":990,"change":1070,"percent_change":1368,"volume":1369,"transactions":9,"vwap":990},"2026-02-12",4.5,4.57,-4.91,1042100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-11",4.67,4.696,4.355,4.48,-0.15,-3.24,1075400,{"date":1380,"open":1016,"high":1381,"low":1382,"close":1382,"change":1081,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-10",5,4.63,-4.14,1184900,{"date":1386,"open":1048,"high":1387,"low":1335,"close":1314,"change":1137,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1314},"2026-02-09",4.84,6.62,1062100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":845,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-06",4.28,4.59,4.275,4.53,11.58,1413800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-05",4.33,4.411,4.05,4.06,-0.39,-8.76,1358300,{"date":1408,"open":1409,"high":1340,"low":1410,"close":1411,"change":1184,"percent_change":1368,"volume":1412,"transactions":9,"vwap":1411},"2026-02-04",4.71,4.326,4.45,1452300,{"date":1414,"open":1415,"high":1416,"low":1332,"close":1417,"change":812,"percent_change":1191,"volume":1418,"transactions":9,"vwap":1417},"2026-02-03",4.77,4.88,4.68,1475200,{"date":1420,"open":1421,"high":1422,"low":1333,"close":1409,"change":803,"percent_change":803,"volume":1423,"transactions":9,"vwap":1409},"2026-02-02",4.74,4.89,1107800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1409,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1409},"2026-01-30",4.8,5.06,4.705,-0.21,-4.27,1287600,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-29",5.05,4.78,4.92,-0.17,-3.34,1804100,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1176,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-28",5.41,5.03,5.09,-4.86,1968400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1449,"change":737,"percent_change":564,"volume":1452,"transactions":9,"vwap":1449},"2026-01-27",5.35,5.48,5.18,1513200,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":375,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-26",5.6,5.235,5.3,-5.36,2473400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1455,"change":1376,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1455},"2026-01-23",5.83,5.86,5.575,-2.61,1098200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":799,"change":761,"percent_change":1097,"volume":1472,"transactions":9,"vwap":799},"2026-01-22",5.84,6,5.72,1119600,{"date":1474,"open":1475,"high":1476,"low":1442,"close":1477,"change":617,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-21",5.81,5.97,5.77,0.52,1324300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-20",5.8,6.09,5.66,5.74,-0.31,-5.12,1700100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":617,"percent_change":1257,"volume":1495,"transactions":9,"vwap":1494},"2026-01-16",6.04,6.3,5.99,6.05,1438100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-15",6.29,6.32,6.02,-0.29,-4.6,1395400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":291,"percent_change":1122,"volume":1510,"transactions":9,"vwap":1509},"2026-01-14",6.13,6.39,5.996,6.31,1279200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-13",6.63,6.688,6.14,6.16,-0.52,-7.78,1649200,{"date":1521,"open":1522,"high":1523,"low":1509,"close":1524,"change":1236,"percent_change":624,"volume":1525,"transactions":9,"vwap":1524},"2026-01-12",6.55,6.85,6.68,1872100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":578,"percent_change":719,"volume":1532,"transactions":9,"vwap":1531},"2026-01-09",6.58,6.7,6.33,6.6,1903200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1400,"volume":1540,"transactions":9,"vwap":1538},"2026-01-08",6.2,6.79,6.12,6.5,0.27,2396300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1543,"change":635,"percent_change":704,"volume":1546,"transactions":9,"vwap":1543},"2026-01-07",6.23,6.57,6.03,2610300,{"date":1548,"open":1515,"high":1498,"low":1549,"close":1515,"change":737,"percent_change":492,"volume":1550,"transactions":9,"vwap":1515},"2026-01-06",5.91,1471500,{"date":1552,"open":1493,"high":1553,"low":1554,"close":1483,"change":1555,"percent_change":1048,"volume":1556,"transactions":9,"vwap":1483},"2026-01-05",6.28,5.71,0.26,2554800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1462,"change":1257,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1462},"2026-01-02",5.5,5.89,5.38,9.38,1566400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":737,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-31",5.27,5.45,5.25,5.33,0.95,1160300,{"date":1573,"open":1566,"high":1567,"low":1574,"close":1575,"change":617,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-30",5.24,5.28,0.57,926700,{"date":1579,"open":1580,"high":1567,"low":1581,"close":1568,"change":898,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1568},"2025-12-29",5.4,5.21,-4.55,1305400,{"date":1585,"open":1559,"high":1586,"low":1587,"close":1559,"change":792,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1559},"2025-12-26",5.55,5.295,0.18,860500,{"date":1591,"open":1455,"high":1455,"low":1592,"close":1593,"change":659,"percent_change":37,"volume":1594,"transactions":9,"vwap":1593},"2025-12-24",5.395,5.49,402200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1567,"change":898,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1567},"2025-12-23",5.57,5.73,5.37,-4.39,1172900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":876,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-22",5.62,6.063,5.61,5.7,2.52,1524100,{"date":1611,"open":1612,"high":1613,"low":1575,"close":1614,"change":1615,"percent_change":1559,"volume":1616,"transactions":9,"vwap":1614},"2025-12-19",5.32,5.58,5.56,0.29,1509500,{"date":1618,"open":1574,"high":1593,"low":1619,"close":1566,"change":1588,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1566},"2025-12-18",5.22,3.54,1689700,{"date":1623,"open":1624,"high":1482,"low":1443,"close":1444,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1444},"2025-12-17",5.68,-0.6,-10.54,2111500,{"date":1629,"open":1450,"high":799,"low":1630,"close":1631,"change":578,"percent_change":775,"volume":1632,"transactions":9,"vwap":1631},"2025-12-16",5.42,5.69,1450300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":1437,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-15",5.94,6.108,5.59,-2.95,1645100,{"date":1641,"open":1642,"high":1643,"low":1554,"close":1644,"change":1171,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-12",6.1,6.19,5.76,-5.42,2104400,{"date":1648,"open":1649,"high":1515,"low":1455,"close":1483,"change":106,"percent_change":45,"volume":1650,"transactions":9,"vwap":1483},"2025-12-11",5.98,2811800,{"date":1652,"open":1653,"high":24,"low":1635,"close":1545,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1545},"2025-12-10",7.3,-1.25,-17.17,6376200,{"date":1658,"open":1531,"high":1653,"low":1659,"close":1660,"change":338,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-09",6.46,7.28,8.33,3112100,{"date":1664,"open":1665,"high":1666,"low":1509,"close":1667,"change":752,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-08",6.87,6.96,6.72,-0.74,3550600,{"date":1671,"open":1538,"high":1672,"low":1673,"close":1674,"change":1313,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-05",7.05,6.359,6.77,3.04,3499500,{"date":1678,"open":1607,"high":1679,"low":1680,"close":1544,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1544},"2025-12-04",6.676,5.65,0.86,15.06,6320900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1554,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1554},"2025-12-03",5.04,5.765,4.9,0.76,15.35,3674200,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-02",4.58,5.045,4.95,0.43,9.51,2673500,{"date":1701,"open":1335,"high":1702,"low":1123,"close":1332,"change":1153,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1332},"2025-12-01",4.55,0.44,1343500,{"date":1706,"open":1339,"high":1707,"low":1708,"close":1366,"change":608,"percent_change":983,"volume":1709,"transactions":9,"vwap":1366},"2025-11-28",4.556,4.43,722300,{"date":1711,"open":1301,"high":1366,"low":302,"close":1361,"change":291,"percent_change":1620,"volume":1712,"transactions":9,"vwap":1361},"2025-11-26",1387800,{"date":1714,"open":1360,"high":1360,"low":1256,"close":1305,"change":626,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1305},"2025-11-25",-1.4,1151300,{"date":1718,"open":1262,"high":1400,"low":1719,"close":1360,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1360},"2025-11-24",3.95,0.34,8.59,1743900,{"date":1724,"open":1240,"high":1725,"low":1213,"close":1248,"change":578,"percent_change":982,"volume":1726,"transactions":9,"vwap":1248},"2025-11-21",3.98,2150700,{"date":1728,"open":1318,"high":1729,"low":1042,"close":1225,"change":650,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1225},"2025-11-20",4.255,-1.78,1382900,{"date":1733,"open":1403,"high":1319,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-19",3.9,3.93,-0.09,-2.24,988300,{"date":1740,"open":1734,"high":1741,"low":1742,"close":1255,"change":1236,"percent_change":829,"volume":1743,"transactions":9,"vwap":1255},"2025-11-18",4.115,3.81,1935500,{"date":1745,"open":1294,"high":1311,"low":1746,"close":1217,"change":643,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1217},"2025-11-17",3.87,-3.43,2078200,{"date":1750,"open":1240,"high":1751,"low":1240,"close":1285,"change":761,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1285},"2025-11-14",4.21,-0.49,1527500,{"date":1755,"open":302,"high":1756,"low":1403,"close":1299,"change":1081,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1299},"2025-11-13",4.262,-4.65,1393000,{"date":1760,"open":1335,"high":1375,"low":1327,"close":1360,"change":597,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1360},"2025-11-12",-1.83,1557100,{"date":1764,"open":1360,"high":1335,"low":808,"close":1310,"change":578,"percent_change":1047,"volume":1765,"transactions":9,"vwap":1310},"2025-11-11",1293100,{"date":1767,"open":1768,"high":1769,"low":1751,"close":1392,"change":1736,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1392},"2025-11-10",4.51,4.557,-2.06,1595900,{"date":1773,"open":1318,"high":1774,"low":1735,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-11-07",4.435,4.37,0.16,3.8,2779200,{"date":1780,"open":1781,"high":1395,"low":1751,"close":1751,"change":1437,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1751},"2025-11-06",4.505,-3.88,2128100,{"date":1785,"open":1301,"high":1786,"low":1261,"close":1310,"change":1015,"percent_change":1087,"volume":1787,"transactions":9,"vwap":1310},"2025-11-05",4.42,1594500,{"date":1789,"open":1305,"high":1417,"low":1790,"close":302,"change":1791,"percent_change":343,"volume":1792,"transactions":9,"vwap":302},"2025-11-04",4.23,-0.19,1521800,{"date":1794,"open":1366,"high":1768,"low":1360,"close":1339,"change":650,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1339},"2025-11-03",-1.55,1169100,{"date":1798,"open":1123,"high":1799,"low":1790,"close":1768,"change":1539,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1768},"2025-10-31",4.62,6.37,1972100,{"date":1803,"open":1392,"high":1804,"low":1805,"close":1305,"change":818,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1305},"2025-10-30",4.345,4.192,-3.64,1695400,{"date":1809,"open":1300,"high":1366,"low":1123,"close":1335,"change":737,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1335},"2025-10-29",1.15,2141100,{"date":1813,"open":1372,"high":1372,"low":1814,"close":1300,"change":375,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1300},"2025-10-28",4.31,-6.45,1898800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":95,"change":1002,"percent_change":1822,"volume":1823,"transactions":9,"vwap":95},"2025-10-27",4.86,4.87,4.61,-2.11,1338200,{"date":1825,"open":1016,"high":1688,"low":1421,"close":1826,"change":792,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-24",4.75,0.21,1063600,{"date":1830,"open":1831,"high":1832,"low":95,"close":1421,"change":783,"percent_change":1268,"volume":1833,"transactions":9,"vwap":1421},"2025-10-23",4.7,4.765,1092200,{"date":1835,"open":1836,"high":1836,"low":1332,"close":1372,"change":1130,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1372},"2025-10-22",4.79,-3.71,1973300,{"date":1840,"open":1841,"high":1842,"low":281,"close":1016,"change":597,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1016},"2025-10-21",4.93,5.01,-1.62,1400000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1841,"change":608,"percent_change":1152,"volume":1850,"transactions":9,"vwap":1841},"2025-10-20",4.98,5.079,4.82,1460200,{"date":1852,"open":1688,"high":1381,"low":1831,"close":1849,"change":1130,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1849},"2025-10-17",-3.6,2041500,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1381,"change":1501,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1381},"2025-10-16",5.36,5.44,4.96,-5.48,2075800,{"date":1863,"open":1624,"high":1631,"low":1864,"close":1865,"change":1070,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-10-15",5.12,5.29,-3.99,2014900,{"date":1869,"open":1449,"high":1680,"low":1870,"close":1871,"change":617,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-14",5.08,5.51,0.55,1741100,{"date":1875,"open":1876,"high":1455,"low":1612,"close":1450,"change":1776,"percent_change":1102,"volume":1877,"transactions":9,"vwap":1450},"2025-10-13",5.47,1376000,{"date":1879,"open":1880,"high":1880,"low":1865,"close":1612,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1612},"2025-10-10",5.9,-0.57,-9.68,2425800,{"date":1885,"open":1886,"high":1545,"low":1613,"close":1560,"change":1153,"percent_change":1720,"volume":1887,"transactions":9,"vwap":1560},"2025-10-09",5.82,1956000,{"date":1889,"open":1890,"high":1649,"low":1606,"close":1891,"change":597,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-08",5.85,5.87,-1.34,1988800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-07",6.27,6.4,5.92,5.95,-0.34,-5.41,2403600,{"date":1904,"open":1905,"high":1507,"low":1470,"close":1498,"change":1615,"percent_change":1314,"volume":1906,"transactions":9,"vwap":1498},"2025-10-06",6.21,2444800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1470,"change":1588,"percent_change":80,"volume":1912,"transactions":9,"vwap":1470},"2025-10-03",5.88,6.18,5.707,2894300,{"date":1914,"open":1450,"high":1880,"low":1561,"close":1886,"change":1697,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1886},"2025-10-02",7.98,3017300,{"date":1918,"open":1919,"high":1920,"low":1864,"close":1921,"change":1313,"percent_change":1042,"volume":1922,"transactions":9,"vwap":1921},"2025-10-01",5.2,5.467,5.39,1670300,{"date":1924,"open":1919,"high":1865,"low":1686,"close":1925,"change":1081,"percent_change":1837,"volume":1926,"transactions":9,"vwap":1925},"2025-09-30",5.19,1919200,{"date":1928,"open":1871,"high":1613,"low":1568,"close":1921,"change":752,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1921},"2025-09-29",-0.92,1684700,{"date":1932,"open":1485,"high":799,"low":1599,"close":1858,"change":1070,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1858},"2025-09-26",-3.89,1552800,{"date":1936,"open":1680,"high":1937,"low":1612,"close":1484,"change":1791,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1484},"2025-09-25",5.78,-3.25,2098100,{"date":1941,"open":1942,"high":1942,"low":1886,"close":1890,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1890},"2025-09-24",6.36,-0.37,-5.95,1955100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":597,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-09-23",6.41,6.47,6.08,6.22,-1.27,2398700,{"date":1955,"open":1469,"high":1492,"low":1956,"close":1492,"change":1576,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1492},"2025-09-22",5.52,9.95,3215500,{"date":1960,"open":1449,"high":799,"low":1961,"close":1598,"change":793,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1598},"2025-09-19",5.31,10.4,3381600,{"date":1965,"open":1820,"high":1561,"low":1426,"close":1925,"change":1703,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1925},"2025-09-18",9.26,2476700,{"date":1969,"open":1849,"high":1970,"low":95,"close":1826,"change":723,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1826},"2025-09-17",4.958,-2.26,1507400,{"date":1974,"open":1921,"high":1921,"low":1332,"close":1819,"change":1517,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1819},"2025-09-16",-9.67,4054500,{"date":1978,"open":1457,"high":1979,"low":1568,"close":1561,"change":783,"percent_change":1148,"volume":1980,"transactions":9,"vwap":1561},"2025-09-15",5.54,1049700,{"date":1982,"open":1864,"high":1561,"low":1983,"close":1961,"change":121,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1961},"2025-09-12",5.1,4.94,1030600,{"date":1987,"open":1688,"high":1581,"low":1988,"close":1427,"change":1313,"percent_change":1256,"volume":1989,"transactions":9,"vwap":1427},"2025-09-11",4.885,1189400,{"date":1991,"open":1443,"high":1434,"low":281,"close":1819,"change":650,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1819},"2025-09-10",-1.42,880100,{"date":1995,"open":1393,"high":1859,"low":1395,"close":1841,"change":1996,"percent_change":707,"volume":1997,"transactions":9,"vwap":1841},"2025-09-09",0.37,1216700,{"date":1999,"open":1821,"high":1821,"low":1341,"close":1354,"change":752,"percent_change":72,"volume":2000,"transactions":9,"vwap":1354},"2025-09-08",801400,{"date":2002,"open":1342,"high":2003,"low":1341,"close":1821,"change":578,"percent_change":867,"volume":2004,"transactions":9,"vwap":1821},"2025-09-05",4.64,610600,{"date":2006,"open":1799,"high":2007,"low":1339,"close":1768,"change":1376,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1768},"2025-09-04",4.667,-3.22,750200,{"date":2011,"open":1819,"high":2012,"low":1342,"close":2013,"change":1791,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-03",4.979,4.66,-3.92,868800,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1016,"change":111,"percent_change":1429,"volume":2021,"transactions":9,"vwap":1016},"2025-09-02",4.81,5.075,4.69,1059900,{"date":2023,"open":1864,"high":2024,"low":1387,"close":1819,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1819},"2025-08-29",5.148,-0.27,-5.26,919400,{"date":2029,"open":1443,"high":2030,"low":1381,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-08-28",5.17,5.13,0.17,3.43,689700,{"date":2036,"open":1443,"high":2037,"low":1688,"close":1859,"change":626,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1859},"2025-08-27",5.085,-1.2,750100,{"date":2041,"open":1451,"high":2042,"low":1842,"close":2043,"change":677,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-08-26",5.327,5.02,-2.33,615800,{"date":2047,"open":2048,"high":1961,"low":2049,"close":2050,"change":752,"percent_change":881,"volume":2051,"transactions":9,"vwap":2050},"2025-08-25",5.11,4.97,5.14,928800,{"date":2053,"open":1415,"high":2054,"low":2055,"close":1925,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1925},"2025-08-22",5.23,4.715,0.53,11.37,1466600,{"date":2060,"open":1702,"high":2020,"low":1366,"close":2013,"change":737,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2013},"2025-08-21",1.08,518500,{"date":2064,"open":1831,"high":1435,"low":1411,"close":1821,"change":1437,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1821},"2025-08-20",-3.56,1121700,{"date":2068,"open":1983,"high":1983,"low":2069,"close":1435,"change":2025,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1435},"2025-08-19",4.755,-5.35,926200,{"date":2073,"open":2074,"high":2075,"low":1696,"close":1434,"change":803,"percent_change":803,"volume":2076,"transactions":9,"vwap":1434},"2025-08-18",5.07,5.124,889500,{"date":2078,"open":1568,"high":2079,"low":1434,"close":1434,"change":1081,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1434},"2025-08-15",5.337,-3.81,661500,{"date":2083,"open":1457,"high":2084,"low":1983,"close":1568,"change":1081,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1568},"2025-08-14",5.392,-3.67,729800,{"date":2088,"open":1871,"high":1597,"low":1619,"close":1567,"change":659,"percent_change":158,"volume":2089,"transactions":9,"vwap":1567},"2025-08-13",929000,{"date":2091,"open":1919,"high":1630,"low":1983,"close":1442,"change":1827,"percent_change":1249,"volume":2092,"transactions":9,"vwap":1442},"2025-08-12",899500,{"date":2094,"open":1865,"high":2095,"low":2050,"close":1919,"change":667,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1919},"2025-08-11",5.46,-2.44,893700,{"date":2099,"open":1961,"high":2100,"low":2101,"close":1569,"change":659,"percent_change":1689,"volume":2102,"transactions":9,"vwap":1569},"2025-08-08",5.413,5.16,1209200,{"date":2104,"open":1450,"high":2105,"low":1581,"close":1865,"change":818,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1865},"2025-08-07",5.64,-2.94,1078300,{"date":2109,"open":1506,"high":1515,"low":1858,"close":1567,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1567},"2025-08-06",-0.7,-11.38,1957000,{"date":2114,"open":1516,"high":1896,"low":2115,"close":2116,"change":111,"percent_change":818,"volume":2117,"transactions":9,"vwap":2116},"2025-08-05",5.805,6.15,1220900,{"date":2119,"open":2120,"high":2121,"low":1890,"close":1516,"change":1720,"percent_change":1469,"volume":2122,"transactions":9,"vwap":1516},"2025-08-04",5.96,6.205,1399400,{"date":2124,"open":2120,"high":1500,"low":2125,"close":1886,"change":375,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1886},"2025-08-01",5.67,-4.9,1574700,{"date":2129,"open":2130,"high":2131,"low":1494,"close":1537,"change":1070,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1537},"2025-07-31",6.34,6.35,-3.47,1157600,{"date":2135,"open":2136,"high":2137,"low":1905,"close":2130,"change":1070,"percent_change":769,"volume":2138,"transactions":9,"vwap":2130},"2025-07-30",6.61,6.625,996600,{"date":2140,"open":1665,"high":2141,"low":1942,"close":2142,"change":1184,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-07-29",6.89,6.56,-3.39,1293000,{"date":2146,"open":1672,"high":2147,"low":2136,"close":1536,"change":1437,"percent_change":2096,"volume":2148,"transactions":9,"vwap":1536},"2025-07-28",7.076,2278700,{"date":2150,"open":1507,"high":2151,"low":1543,"close":1666,"change":1106,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1666},"2025-07-25",6.97,10.83,3091700,{"date":2155,"open":2156,"high":1538,"low":1643,"close":1553,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1553},"2025-07-24",6.45,-0.38,-5.71,1427000,{"date":2161,"open":2162,"high":877,"low":1951,"close":2163,"change":2164,"percent_change":1554,"volume":2165,"transactions":9,"vwap":2163},"2025-07-23",6.49,6.66,0.36,1809700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":1492,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1492},"2025-07-22",6.53,6.545,5.935,-0.5,-7.35,2875600,{"date":2175,"open":2176,"high":2177,"low":1667,"close":2178,"change":1437,"percent_change":2096,"volume":2179,"transactions":9,"vwap":2178},"2025-07-21",7.2,7.22,6.8,3735400,{"date":2181,"open":1538,"high":2182,"low":2183,"close":2151,"change":1478,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2151},"2025-07-18",7,6.11,8.06,5532800,{"date":2187,"open":1642,"high":877,"low":1494,"close":2156,"change":1689,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2156},"2025-07-17",13.36,5931300,{"date":2191,"open":2049,"high":2192,"low":2049,"close":1631,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1631},"2025-07-16",5.695,0.72,14.49,3680500,{"date":2197,"open":1686,"high":2198,"low":1819,"close":2049,"change":812,"percent_change":1625,"volume":2199,"transactions":9,"vwap":2049},"2025-07-15",5.15,2075100,{"date":2201,"open":1422,"high":1381,"low":2020,"close":1381,"change":635,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1381},"2025-07-14",1.83,1767100,{"date":2205,"open":1847,"high":1443,"low":1836,"close":2206,"change":597,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-07-11",4.91,-1.6,2250100,{"date":2210,"open":1381,"high":1983,"low":1696,"close":2211,"change":876,"percent_change":1104,"volume":2212,"transactions":9,"vwap":2211},"2025-07-10",4.99,3300800,{"date":2214,"open":2215,"high":2216,"low":95,"close":1016,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1016},"2025-07-09",4.76,5.0050001,-2.1,-30.22,12528400,{"date":2221,"open":2222,"high":175,"low":1523,"close":2222,"change":1236,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-07-08",6.95,1.16,1895500,{"date":2226,"open":2227,"high":2228,"low":1529,"close":1665,"change":1791,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1665},"2025-07-07",7.03,7.105,-2.69,761300,{"date":2232,"open":2233,"high":2234,"low":1531,"close":2234,"change":1061,"percent_change":1530,"volume":2235,"transactions":9,"vwap":2234},"2025-07-03",6.71,7.06,569700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1555,"percent_change":1285,"volume":2242,"transactions":9,"vwap":2241},"2025-07-02",6.42,6.855,6.331,6.64,653800,{"date":2244,"open":2241,"high":1524,"low":1951,"close":2245,"change":1404,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-07-01",6.38,-5.76,796200,{"date":2249,"open":2250,"high":2251,"low":1942,"close":1674,"change":659,"percent_change":308,"volume":2252,"transactions":9,"vwap":1674},"2025-06-30",6.82,6.9,929500,{"date":2254,"open":1896,"high":2255,"low":2256,"close":2257,"change":2056,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-06-27",6.94,6.06,6.73,8.55,1508500,{"date":2261,"open":2054,"high":1535,"low":1451,"close":1535,"change":88,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1535},"2025-06-26",19.69,820000,{"date":2265,"open":1614,"high":1637,"low":2048,"close":1451,"change":1097,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1451},"2025-06-25",-6.33,584700,{"date":2269,"open":1961,"high":2270,"low":1619,"close":2270,"change":1539,"percent_change":2031,"volume":2271,"transactions":9,"vwap":2270},"2025-06-24",5.53,500000,{"date":2273,"open":1575,"high":1561,"low":1434,"close":2274,"change":659,"percent_change":566,"volume":2275,"transactions":9,"vwap":2274},"2025-06-23",5.26,629500,{"date":2277,"open":1635,"high":1899,"low":1919,"close":1619,"change":2278,"percent_change":2111,"volume":2279,"transactions":9,"vwap":1619},"2025-06-20",-0.67,948300,{"date":2281,"open":1607,"high":1515,"low":2125,"close":1560,"change":121,"percent_change":1708,"volume":2282,"transactions":9,"vwap":1560},"2025-06-18",725500,{"date":2284,"open":1898,"high":2285,"low":2105,"close":2105,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2105},"2025-06-17",6.123,-0.28,-4.73,660400,{"date":2290,"open":2291,"high":2292,"low":1471,"close":1898,"change":1827,"percent_change":1219,"volume":2293,"transactions":9,"vwap":1898},"2025-06-16",5.915,6.25,984700,{"date":2295,"open":1937,"high":2296,"low":2297,"close":1554,"change":1070,"percent_change":1837,"volume":2298,"transactions":9,"vwap":1554},"2025-06-13",5.958,5.43,892100,{"date":2300,"open":2120,"high":1516,"low":1598,"close":2301,"change":597,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-06-12",5.93,-1.33,1019200,{"date":2305,"open":1886,"high":2116,"low":1477,"close":2306,"change":1281,"percent_change":1291,"volume":2307,"transactions":9,"vwap":2306},"2025-06-11",6.01,1020500,{"date":2309,"open":1530,"high":1530,"low":1554,"close":1477,"change":272,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1477},"2025-06-10",-6.94,1305100,{"date":2313,"open":1535,"high":1951,"low":1554,"close":1535,"change":492,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1535},"2025-06-09",15.24,3005000,{"date":2317,"open":1859,"high":1886,"low":2206,"close":1561,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1561},"2025-06-06",0.45,9.13,1405700,{"date":2322,"open":1919,"high":2323,"low":2206,"close":1841,"change":375,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1841},"2025-06-05",5.214,-5.74,373700,{"date":2327,"open":2211,"high":2274,"low":1831,"close":2054,"change":1827,"percent_change":1323,"volume":2328,"transactions":9,"vwap":2054},"2025-06-04",494300,{"date":2330,"open":1451,"high":1566,"low":2211,"close":2043,"change":650,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2043},"2025-06-03",-1.38,363400,{"date":2334,"open":1612,"high":1612,"low":2211,"close":1444,"change":1184,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1444},"2025-06-02",-4.32,370400,{"date":2338,"open":1630,"high":2339,"low":2340,"close":1612,"change":1002,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1612},"2025-05-30",5.438,4.975,-1.85,576300,{"date":2344,"open":1910,"high":1535,"low":2274,"close":1630,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1630},"2025-05-29",-0.69,-11.29,797300,{"date":2349,"open":1499,"high":1942,"low":1462,"close":2183,"change":752,"percent_change":241,"volume":2350,"transactions":9,"vwap":2183},"2025-05-28",754600,{"date":2352,"open":1624,"high":2353,"low":2354,"close":1516,"change":131,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1516},"2025-05-27",6.48,5.562,14.5,1511500,{"date":2358,"open":1858,"high":2095,"low":2359,"close":1561,"change":626,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1561},"2025-05-23",5.125,-1.1,216300,{"date":2363,"open":2031,"high":1450,"low":1314,"close":1858,"change":1539,"percent_change":1619,"volume":2364,"transactions":9,"vwap":1858},"2025-05-22",229000,{"date":2366,"open":1593,"high":2367,"low":1443,"close":2030,"change":2368,"percent_change":2172,"volume":2369,"transactions":9,"vwap":2030},"2025-05-21",5.622,-0.41,342600,{"date":2371,"open":1921,"high":1606,"low":2372,"close":1613,"change":2373,"percent_change":1299,"volume":2374,"transactions":9,"vwap":1613},"2025-05-20",5.071,0.22,308700,{"date":2376,"open":2377,"high":2377,"low":2198,"close":1857,"change":2368,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1857},"2025-05-19",5.79,-7.11,554300,{"date":2381,"open":1470,"high":1494,"low":2382,"close":1477,"change":1236,"percent_change":595,"volume":2383,"transactions":9,"vwap":1477},"2025-05-16",5.34,688700,{"date":2385,"open":1559,"high":1560,"low":1688,"close":1631,"change":1027,"percent_change":1516,"volume":2386,"transactions":9,"vwap":1631},"2025-05-15",796000,{"date":2388,"open":2043,"high":1593,"low":1416,"close":1857,"change":1478,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1857},"2025-05-14",10.74,530100,{"date":2392,"open":1847,"high":1381,"low":1354,"close":1387,"change":783,"percent_change":704,"volume":2393,"transactions":9,"vwap":1387},"2025-05-13",357200,{"date":2395,"open":95,"high":2043,"low":2396,"close":1415,"change":892,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1415},"2025-05-12",4.291,10.67,697600,{"date":2400,"open":1360,"high":1400,"low":1741,"close":1814,"change":783,"percent_change":684,"volume":2401,"transactions":9,"vwap":1814},"2025-05-09",179200,{"date":2403,"open":949,"high":1392,"low":1719,"close":1305,"change":706,"percent_change":1080,"volume":2404,"transactions":9,"vwap":1305},"2025-05-08",175400,{"date":2406,"open":1319,"high":2407,"low":1734,"close":1256,"change":792,"percent_change":1281,"volume":2408,"transactions":9,"vwap":1256},"2025-05-07",4.233,122400,{"date":2410,"open":1360,"high":2411,"low":1255,"close":1311,"change":1791,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1311},"2025-05-06",4.325,-4.42,183500,{"date":2415,"open":1311,"high":1312,"low":2416,"close":1360,"change":1539,"percent_change":1529,"volume":2417,"transactions":9,"vwap":1360},"2025-05-05",4.055,389800,{"date":2419,"open":1233,"high":1299,"low":2420,"close":1294,"change":960,"percent_change":1494,"volume":2421,"transactions":9,"vwap":1294},"2025-05-02",3.818,276300,{"date":2423,"open":1211,"high":1742,"low":2424,"close":1777,"change":578,"percent_change":924,"volume":2425,"transactions":9,"vwap":1777},"2025-05-01",3.63,84100,{"date":2427,"open":1219,"high":1243,"low":1189,"close":1197,"change":667,"percent_change":2143,"volume":2428,"transactions":9,"vwap":1197},"2025-04-30",114100,{"date":2430,"open":784,"high":1746,"low":2431,"close":2432,"change":659,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-04-29",3.6,3.83,1.06,126400,{"date":2436,"open":1042,"high":1228,"low":2437,"close":1204,"change":650,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1204},"2025-04-28",3.62,-1.81,186200,{"date":2441,"open":2442,"high":1735,"low":1210,"close":1225,"change":1116,"percent_change":1451,"volume":2443,"transactions":9,"vwap":1225},"2025-04-25",3.67,176200,{"date":2445,"open":2446,"high":1213,"low":2447,"close":2442,"change":1555,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2442},"2025-04-24",3.45,3.41,7.62,120700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2447,"change":1236,"percent_change":466,"volume":2455,"transactions":9,"vwap":2447},"2025-04-23",3.47,3.571,3.39,140100,{"date":179,"open":2457,"high":2454,"low":2458,"close":2459,"change":617,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},3.3,3.251,3.33,0.91,114800]