[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FJET":3,"homepage-market-summary":30,"stock-historical-FJET":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FJET","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Starfighters Space, Inc.","NYSE American",null,"AIR TRANSPORTATION, SCHEDULED","Starfighters Space Inc is a commercial aerospace company based at NASA's Kennedy Space Center in Florida, with an additional base of operations at Midland International Air & Space Port in Texas, and has a fleet of seven F-104 Fighter jets that are capable of flying MACH 2+. Its activities include air launch operations, pilot and space flight training, support research, hypersonic testing, and other aerospace development programs. The company has one operating segment, which is principally the operations of F-104 Fighter jets and the development of infrastructure for orbital space launch.","Kennedy Space Center, FL",false,{"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},1.72,1.79,1.82,1.69,1.77,-0.05,-2.82,1782217.729816,6533,1.7526,31.5,1.64,2067381.0187741062,0.3,198,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},2067381,409341441.717273,-79.76,"2025-12-18",[180,181,190,199,208,216,222,231,240,250,261,269,277,286,294,299,307,316,325,335,343,353,364,374,385,396,406,415,424,431,441,447,457,465,475,484,495,503,511,519,529,536,544,551,560,569,578,586,596,605,613,620,629,638,646,651,659,668,675,683,690,697,704,712,719,727,735,743,749,756,763,770,776,784,793,800,808,816,824,833,841,850,858,867,875,882,889,896,905,913,921,930,937,944,950,958,966,973,979,984,992,1001,1009,1016,1024,1030,1034,1038,1046,1053,1060,1069,1075,1082,1088,1093,1099,1106,1111,1116,1122,1128,1133,1137,1143,1149,1155,1162,1169,1172,1178,1185,1193,1198,1203,1210,1215,1221,1229,1237,1242,1248,1254,1260,1267,1274,1282,1286,1292,1298,1305,1313,1318,1324,1331,1337,1345,1354,1361,1367,1373,1378,1383,1388,1392,1397,1404,1412,1418,1425,1434,1442,1449,1457,1465,1473,1478,1485,1492,1500,1508,1516,1525,1534,1541,1549,1556,1564,1570,1576,1583,1589,1597,1605,1613,1621,1628,1636],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":15,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.83,1.835,-0.06,-3.28,875146.700248,7937,1.7603,{"date":191,"open":192,"high":193,"low":194,"close":183,"change":195,"percent_change":73,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.84,1.88,1.75,-0.02,1129982.975173,5735,1.8057,{"date":200,"open":192,"high":201,"low":194,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.89,1.85,0.01,0.54,1143873.581317,5925,1.8367,{"date":209,"open":16,"high":210,"low":19,"close":192,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",1.91,0.02,1.1,1411784.415666,8637,1.8535,{"date":217,"open":16,"high":202,"low":194,"close":17,"change":211,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",1.11,838273.048305,4945,1.8082,{"date":223,"open":224,"high":224,"low":19,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",1.92,1.8,-0.07,-3.74,1252594.996725,7429,1.8258,{"date":232,"open":233,"high":234,"low":202,"close":235,"change":226,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",1.98,2.06,1.87,-3.61,1558140.538644,8532,1.9482,{"date":241,"open":242,"high":243,"low":210,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",2.02,2.09,1.94,-0.03,-1.52,2039785.685703,10482,1.9986,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",1.68,2.1,1.67,1.97,0.33,20.12,3637388.999494,15080,1.9585,{"date":262,"open":202,"high":263,"low":26,"close":26,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",1.865,-0.21,-11.35,3259712.559097,8606,1.6981,{"date":270,"open":271,"high":272,"low":202,"close":202,"change":112,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",1.9,1.975,-0.54,1497229.398504,8803,1.8851,{"date":278,"open":279,"high":279,"low":202,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",1.96,1.86,-0.11,-5.58,2234320.221553,12593,1.8755,{"date":287,"open":288,"high":289,"low":280,"close":255,"change":203,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",1.95,2,0.51,1307765.709051,9535,1.9444,{"date":295,"open":288,"high":234,"low":201,"close":279,"change":203,"percent_change":290,"volume":296,"transactions":297,"vwap":298},"2026-09-14",1675923.704761,11788,1.9817,{"date":300,"open":301,"high":302,"low":224,"close":288,"change":185,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",2.04,2.0716,-2.99,1331657.472885,10561,1.9889,{"date":308,"open":301,"high":309,"low":255,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",2.2,2.01,-0.04,-1.95,2190733.31097,15140,2.0614,{"date":317,"open":318,"high":318,"low":279,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",2.63,2.05,-0.58,-22.05,7304287.260317,30664,2.1121,{"date":326,"open":327,"high":328,"low":329,"close":318,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",2.8,2.8594,2.62,-0.17,-6.07,1408573.188952,14138,2.7035,{"date":336,"open":327,"high":337,"low":338,"close":327,"change":211,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",2.8244,2.665,0.72,707959.217907,6066,2.7253,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":20,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",2.84,2.8541,2.75,2.78,-1.77,779500.036228,6710,2.794,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",2.97,3,2.77,2.83,-0.14,-4.71,761194.577565,5454,2.8475,{"date":365,"open":366,"high":367,"low":368,"close":355,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",3.25,3.2704,2.9301,-0.35,-10.54,824489.907429,5387,3.0318,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",3.45,3.5031,3.28,3.32,-0.16,-4.6,744573.9151,5780,3.3398,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",3.65,3.73,3.445,3.48,-0.26,-6.95,738869.741339,5631,3.5307,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",3.87,3.62,3.74,-0.13,-3.36,780686.968821,5370,3.7114,{"date":407,"open":408,"high":409,"low":410,"close":398,"change":203,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",3.77,3.91,3.765,0.26,453001.32352,4761,3.8514,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":202,"volume":421,"transactions":422,"vwap":423},"2026-08-25",3.82,3.86,3.76,0.07,350853.297659,3064,3.7993,{"date":425,"open":398,"high":426,"low":388,"close":427,"change":281,"percent_change":21,"volume":428,"transactions":429,"vwap":430},"2026-08-24",3.9391,3.79,402472.152055,5268,3.8447,{"date":432,"open":433,"high":434,"low":419,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",3.98,4.06,3.9,-0.08,-2.01,480969.70516,4737,3.8874,{"date":442,"open":418,"high":443,"low":388,"close":433,"change":203,"percent_change":122,"volume":444,"transactions":445,"vwap":446},"2026-08-20",4.02,666197.303244,6378,3.8501,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",4,4.09,3.8669,3.97,0,813515.407825,7090,3.9521,{"date":458,"open":443,"high":459,"low":460,"close":452,"change":436,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",4.075,3.85,-1.98,436344.29028,4139,3.9532,{"date":466,"open":467,"high":468,"low":449,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",4.26,4.2824,4.05,-0.19,-4.48,771962.197064,5595,4.1058,{"date":476,"open":477,"high":467,"low":435,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",4.03,4.24,0.23,5.74,802574.610943,9035,4.1531,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",3.96,4.12,3.89,4.01,0.05,1.26,847685.335313,5876,4.029,{"date":496,"open":487,"high":497,"low":498,"close":486,"change":359,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",4.14,3.84,-3.41,625025.778287,5629,3.936,{"date":504,"open":433,"high":505,"low":506,"close":505,"change":507,"percent_change":434,"volume":508,"transactions":509,"vwap":510},"2026-08-11",4.1,3.88,0.16,492288.50037,4567,4.0335,{"date":512,"open":489,"high":513,"low":506,"close":514,"change":20,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",4.2,3.94,-1.25,459790.408528,5644,3.9689,{"date":520,"open":506,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",4.08,3.8631,3.99,0.19,5,511570.702795,5532,3.9757,{"date":530,"open":388,"high":531,"low":388,"close":532,"change":420,"percent_change":193,"volume":533,"transactions":534,"vwap":535},"2026-08-06",3.9299,3.8,400155.137398,3438,3.8042,{"date":537,"open":477,"high":469,"low":538,"close":388,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",3.725,-0.3,-7.44,401683.311918,4984,3.8022,{"date":545,"open":506,"high":505,"low":546,"close":477,"change":479,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",3.83,6.05,878979.800942,8352,3.9765,{"date":552,"open":553,"high":554,"low":555,"close":532,"change":122,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-03",3.61,3.905,3.58,7.04,757497.358966,6773,3.7789,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":453,"percent_change":453,"volume":566,"transactions":567,"vwap":568},"2026-07-31",3.52,3.7395,3.47,3.55,545889.008692,5948,3.568,{"date":570,"open":562,"high":571,"low":572,"close":565,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",3.67,3.4601,0.08,2.31,554856.897608,4248,3.5362,{"date":579,"open":580,"high":400,"low":581,"close":564,"change":264,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",3.64,3.43,-5.71,545621.305463,5197,3.5373,{"date":587,"open":387,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-28",3.72,3.4,3.68,0.03,0.82,408341.550709,3828,3.5861,{"date":597,"open":598,"high":599,"low":390,"close":387,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",3.5,3.712,0.22,6.41,631742.49586,5021,3.6102,{"date":606,"open":588,"high":588,"low":607,"close":581,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",3.39,-0.28,-7.55,618327.784461,4004,3.4905,{"date":614,"open":387,"high":388,"low":581,"close":615,"change":112,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",3.71,-0.27,879600.957405,6795,3.5909,{"date":621,"open":489,"high":622,"low":623,"close":588,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",4.11,3.7,-0.31,-7.69,678788.98524,5183,3.8694,{"date":630,"open":588,"high":631,"low":632,"close":477,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",4.085,3.6469,0.34,9.21,749112.840772,5977,3.9615,{"date":639,"open":460,"high":640,"low":565,"close":641,"change":380,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",3.9297,3.69,-4.16,700127.407226,6351,3.6691,{"date":647,"open":435,"high":648,"low":590,"close":460,"change":401,"percent_change":649,"volume":650,"transactions":9,"vwap":460},"2026-07-17",3.965,-3.27,895600,{"date":652,"open":653,"high":654,"low":655,"close":433,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":433},"2026-07-16",4.32,4.367,3.95,-0.39,-8.92,1144800,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-15",4.74,4.95,4.31,4.37,-0.36,-7.61,830300,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":453,"percent_change":453,"volume":674,"transactions":9,"vwap":673},"2026-07-14",4.66,4.93,4.63,4.73,611900,{"date":676,"open":677,"high":678,"low":679,"close":673,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":673},"2026-07-13",4.45,4.845,4.36,0.28,6.29,944400,{"date":684,"open":685,"high":686,"low":687,"close":677,"change":195,"percent_change":688,"volume":689,"transactions":9,"vwap":677},"2026-07-10",4.51,4.598,4.25,-0.45,583500,{"date":691,"open":677,"high":692,"low":693,"close":694,"change":112,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-09",4.615,4.35,4.47,-0.22,454700,{"date":698,"open":699,"high":700,"low":679,"close":701,"change":359,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-08",4.57,4.796,4.48,-3.03,834900,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":695,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-07",4.85,4.99,4.539,4.62,-4.55,718100,{"date":713,"open":706,"high":714,"low":715,"close":716,"change":195,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-06",5.055,4.83,4.84,-0.41,641900,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":311,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-02",5.02,5.089,4.76,4.86,-0.82,1092900,{"date":728,"open":729,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-01",5.33,5.59,4.9,-0.42,-7.89,1241600,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":624,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-30",5.6,5.72,5.09,5.32,-5.51,1462200,{"date":744,"open":745,"high":738,"low":746,"close":747,"change":479,"percent_change":467,"volume":748,"transactions":9,"vwap":747},"2026-06-29",5.42,5.17,5.63,1174900,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":89,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-26",4.38,5.458,5.4,23.29,7410200,{"date":757,"open":758,"high":759,"low":760,"close":751,"change":761,"percent_change":759,"volume":762,"transactions":9,"vwap":751},"2026-06-25",4.22,4.78,4.21,0.2,1491100,{"date":764,"open":765,"high":766,"low":622,"close":767,"change":369,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-24",4.5,4.55,4.18,-7.73,1253000,{"date":771,"open":766,"high":661,"low":693,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-23",4.53,-0.15,-3.21,1826900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":273,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-22",5.1,5.154,4.67,4.68,-10.34,2374900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-18",5.35,5.49,4.94,5.22,-0.09,-1.69,1940200,{"date":794,"open":795,"high":747,"low":796,"close":797,"change":391,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-17",5.5,5.2,5.31,-4.67,1461600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":401,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-16",5.7,5.79,5.385,5.57,-2.28,1602000,{"date":809,"open":810,"high":811,"low":812,"close":802,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":802},"2026-06-15",6.33,6.42,5.56,-0.48,-7.77,2038900,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-12",7.17,5.901,6.18,-0.57,-8.44,2623300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-11",7.8,8.082,6.71,6.75,-1.35,-16.67,2437200,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-06-10",7.11,8.1,6.92,0.75,10.2,1527300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-09",8.17,8.45,7.095,7.35,-0.79,-9.71,2349200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":380,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-08",8.71,8.99,7.93,8.14,-1.93,2646800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-05",9.5,9.749,8.05,8.3,-1.27,-13.27,2669400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":860,"volume":874,"transactions":9,"vwap":872},"2026-06-04",8.65,10.55,8.41,9.57,0.83,6804400,{"date":876,"open":869,"high":860,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-03",8.07,8.74,0.09,1.04,3786400,{"date":883,"open":884,"high":885,"low":863,"close":869,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":869},"2026-06-02",9.05,9.19,-0.85,-8.95,4495700,{"date":890,"open":891,"high":892,"low":893,"close":860,"change":301,"percent_change":894,"volume":895,"transactions":9,"vwap":860},"2026-06-01",7.23,9.75,6.8,27.35,9276500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-29",6.98,7.74,6.25,7.46,0.62,9.06,4322600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":761,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-28",6.7,7.03,6.45,6.84,3.01,2185300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":761,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-27",6.65,7.05,6.17,6.64,3.11,3713500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-26",7.94,7.98,6.32,6.44,-0.76,-10.56,7080100,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":319,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-22",5.23,7.5,7.2,39.81,12461100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":203,"percent_change":524,"volume":943,"transactions":9,"vwap":942},"2026-05-21",5.13,5.199,4.87,5.15,1743000,{"date":945,"open":946,"high":730,"low":731,"close":947,"change":624,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-20",5.51,5.14,-5.69,1713800,{"date":951,"open":952,"high":953,"low":942,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-19",5.27,5.65,5.45,0.17,3.22,902900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":401,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-18",5.44,5.58,5.08,5.28,-2.4,817300,{"date":967,"open":525,"high":968,"low":525,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-15",5.62,5.41,0.27,5.25,1350400,{"date":974,"open":721,"high":975,"low":706,"close":947,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":947},"2026-05-14",5.21,0.12,2.39,924700,{"date":980,"open":981,"high":982,"low":673,"close":721,"change":203,"percent_change":761,"volume":983,"transactions":9,"vwap":721},"2026-05-13",5.11,5.18,1058600,{"date":985,"open":986,"high":987,"low":706,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-12",5.34,5.365,5.01,-0.38,-7.05,1244200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-11",5.77,5.88,5.3,5.39,-0.29,-5.11,1872500,{"date":1002,"open":753,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-08",5.86,5.235,5.68,0.36,6.77,1380000,{"date":1010,"open":1011,"high":812,"low":1012,"close":740,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":740},"2026-05-07",5.26,5.181,0.13,2.5,784700,{"date":1017,"open":1018,"high":1019,"low":731,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-06",4.96,5.358,5.19,0.29,5.92,889100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":731,"change":453,"percent_change":453,"volume":1029,"transactions":9,"vwap":731},"2026-05-05",4.97,5.07,4.71,809400,{"date":1031,"open":525,"high":796,"low":731,"close":731,"change":359,"percent_change":1032,"volume":1033,"transactions":9,"vwap":731},"2026-05-04",-2.78,847300,{"date":1035,"open":939,"high":745,"low":706,"close":1036,"change":203,"percent_change":761,"volume":1037,"transactions":9,"vwap":1036},"2026-05-01",5.04,1107300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":470,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-30",5.36,5.375,4.69,5.03,-3.64,2019200,{"date":1047,"open":1048,"high":1049,"low":525,"close":789,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":789},"2026-04-29",5.85,5.87,-0.6,-10.31,985500,{"date":1054,"open":1055,"high":925,"low":1056,"close":1057,"change":616,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-28",6.06,5.75,5.82,-4.43,545800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-27",5.91,6.2,5.8,6.09,0.18,3.05,492300,{"date":1070,"open":1071,"high":1072,"low":1056,"close":1062,"change":359,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1062},"2026-04-24",6.14,6.234,-2.31,826400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":547,"change":847,"percent_change":1080,"volume":1081,"transactions":9,"vwap":547},"2026-04-23",6.51,6.78,5.9,-11.55,1314600,{"date":1083,"open":1084,"high":1085,"low":1084,"close":910,"change":1086,"percent_change":547,"volume":1087,"transactions":9,"vwap":910},"2026-04-22",6.5,7.25,0.39,1378300,{"date":1089,"open":995,"high":907,"low":995,"close":909,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":909},"2026-04-21",0.65,11.21,1968100,{"date":1094,"open":1071,"high":1095,"low":1056,"close":1064,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1064},"2026-04-20",6.185,-0.5,-7.94,1160400,{"date":1100,"open":1101,"high":891,"low":1102,"close":1103,"change":732,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-17",6.72,6.11,6.3,-6.25,1866400,{"date":1107,"open":787,"high":1108,"low":740,"close":1101,"change":82,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1101},"2026-04-16",6.799,24.91,2789600,{"date":1112,"open":739,"high":795,"low":1113,"close":1114,"change":142,"percent_change":925,"volume":1115,"transactions":9,"vwap":1114},"2026-04-15",4.92,5.38,1229700,{"date":1117,"open":1118,"high":789,"low":1119,"close":1120,"change":142,"percent_change":829,"volume":1121,"transactions":9,"vwap":1120},"2026-04-14",4.88,4.81,5.06,968400,{"date":1123,"open":1124,"high":525,"low":1125,"close":661,"change":281,"percent_change":1126,"volume":1127,"transactions":9,"vwap":661},"2026-04-13",4.58,4.39,-2.27,1075800,{"date":1129,"open":796,"high":789,"low":706,"close":706,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":706},"2026-04-10",-0.32,-6.19,1196800,{"date":1134,"open":960,"high":747,"low":981,"close":746,"change":695,"percent_change":1135,"volume":1136,"transactions":9,"vwap":746},"2026-04-09",-4.08,695100,{"date":1138,"open":1139,"high":1140,"low":797,"close":997,"change":380,"percent_change":1141,"volume":1142,"transactions":9,"vwap":997},"2026-04-08",5.99,6,-2.88,996800,{"date":1144,"open":1048,"high":1145,"low":954,"close":1146,"change":539,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-07",5.934,5.55,-5.13,581900,{"date":1150,"open":1151,"high":1152,"low":1064,"close":1048,"change":927,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1048},"2026-04-06",6.6,6.81,-11.5,1305300,{"date":1156,"open":1157,"high":835,"low":1140,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-02",6.1,6.61,0.48,7.83,1170300,{"date":1163,"open":1157,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":565,"volume":1168,"transactions":9,"vwap":1166},"2026-04-01",6.69,6.08,6.13,0.21,516500,{"date":1170,"open":1064,"high":1166,"low":953,"close":1022,"change":1167,"percent_change":590,"volume":1171,"transactions":9,"vwap":1022},"2026-03-31",445400,{"date":1173,"open":1140,"high":1140,"low":812,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-30",5.71,-0.34,-5.62,550600,{"date":1179,"open":1180,"high":1181,"low":1140,"close":547,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":547},"2026-03-27",6.47,6.479,-0.49,-7.49,473000,{"date":1186,"open":1187,"high":1188,"low":926,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-26",6.86,7.298,6.54,-0.44,-6.3,450300,{"date":1194,"open":907,"high":1195,"low":1158,"close":898,"change":633,"percent_change":1196,"volume":1197,"transactions":9,"vwap":898},"2026-03-25",7.069,5.12,668900,{"date":1199,"open":918,"high":910,"low":1200,"close":918,"change":790,"percent_change":1201,"volume":1202,"transactions":9,"vwap":918},"2026-03-24",6.39,-1.34,600200,{"date":1204,"open":908,"high":1205,"low":1206,"close":1207,"change":470,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-23",7.087,6.35,6.73,-2.75,959600,{"date":1211,"open":1212,"high":1213,"low":829,"close":837,"change":320,"percent_change":768,"volume":1214,"transactions":9,"vwap":837},"2026-03-20",7.42,7.493,2125600,{"date":1216,"open":1217,"high":1217,"low":1218,"close":933,"change":264,"percent_change":1219,"volume":1220,"transactions":9,"vwap":933},"2026-03-19",7.6,7.07,-2.72,668500,{"date":1222,"open":1223,"high":1224,"low":1217,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-18",8.4,8.48,7.71,-0.37,-4.58,899100,{"date":1230,"open":908,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-17",8.18,6.9,8.08,0.85,11.76,1189700,{"date":1238,"open":1239,"high":1240,"low":893,"close":891,"change":976,"percent_change":18,"volume":1241,"transactions":9,"vwap":891},"2026-03-16",7.24,7.39,579000,{"date":1243,"open":1244,"high":1244,"low":1245,"close":835,"change":1182,"percent_change":1246,"volume":1247,"transactions":9,"vwap":835},"2026-03-13",8.39,6.95,-6.45,1011600,{"date":1249,"open":1250,"high":924,"low":1251,"close":1217,"change":688,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1217},"2026-03-12",7.82,7.4,-5.59,454800,{"date":1255,"open":1251,"high":1256,"low":1257,"close":862,"change":1090,"percent_change":1258,"volume":1259,"transactions":9,"vwap":862},"2026-03-11",8.09,7.21,8.78,958500,{"date":1261,"open":836,"high":1262,"low":1263,"close":1251,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1251},"2026-03-10",8.135,7.195,-0.63,-7.85,888400,{"date":1268,"open":1269,"high":1270,"low":846,"close":1271,"change":122,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-09",7.67,8.389,8.03,3.21,1193800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":218,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-06",6.59,8.46,6.55,7.78,16.64,2572800,{"date":1283,"open":1084,"high":934,"low":1084,"close":1284,"change":195,"percent_change":539,"volume":1285,"transactions":9,"vwap":1284},"2026-03-05",6.67,883000,{"date":1287,"open":1288,"high":1164,"low":1289,"close":1164,"change":1290,"percent_change":1048,"volume":1291,"transactions":9,"vwap":1164},"2026-03-04",6.53,5.94,0.37,1014000,{"date":1293,"open":1189,"high":1294,"low":900,"close":925,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":925},"2026-03-03",7,-0.51,-7.47,985000,{"date":1299,"open":1300,"high":1245,"low":1140,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-02",6.01,6.83,0.57,9.11,1137800,{"date":1306,"open":1307,"high":1245,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-27",6.82,6.155,6.26,-0.94,-13.06,1316900,{"date":1314,"open":1239,"high":1315,"low":1316,"close":934,"change":680,"percent_change":469,"volume":1317,"transactions":9,"vwap":934},"2026-02-26",7.3,6.48,1597800,{"date":1319,"open":1320,"high":1240,"low":1151,"close":837,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":837},"2026-02-25",7.32,-0.23,-3.22,1347200,{"date":1325,"open":1326,"high":1326,"low":893,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-24",8,7.15,-0.95,-11.73,1501800,{"date":1332,"open":1333,"high":1333,"low":1315,"close":836,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":836},"2026-02-23",8.26,-0.96,-10.6,1776500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":903,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":903},"2026-02-20",10.4,11.67,8.83,-1.67,-15.56,4949700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-19",8.8,11.6,8.22,10.73,1.71,18.96,6476800,{"date":1355,"open":1356,"high":1357,"low":1294,"close":1358,"change":193,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-18",7.26,9.845,9.02,26.33,7641500,{"date":1362,"open":1363,"high":1327,"low":525,"close":1364,"change":242,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-17",5.05,7.14,39.45,3357000,{"date":1368,"open":1369,"high":1114,"low":1370,"close":1196,"change":1159,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1196},"2026-02-13",4.6,4.562,10.34,549600,{"date":1374,"open":706,"high":662,"low":685,"close":1375,"change":391,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-12",4.64,-5.31,367700,{"date":1379,"open":939,"high":1380,"low":709,"close":731,"change":1381,"percent_change":798,"volume":1382,"transactions":9,"vwap":731},"2026-02-11",5.16,-0.24,545200,{"date":1384,"open":971,"high":1385,"low":1118,"close":947,"change":311,"percent_change":1386,"volume":1387,"transactions":9,"vwap":947},"2026-02-10",5.268,-0.77,684100,{"date":1389,"open":753,"high":1005,"low":1363,"close":982,"change":359,"percent_change":1390,"volume":1391,"transactions":9,"vwap":982},"2026-02-09",-2.63,581700,{"date":1393,"open":721,"high":969,"low":1119,"close":740,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":740},"2026-02-06",0.24,4.72,901100,{"date":1398,"open":1399,"high":1157,"low":1400,"close":962,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":962},"2026-02-05",5.95,4.8,-1.17,-18.72,1343700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":900,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":900},"2026-02-04",7.27,7.633,5.89,-1,-13.79,915200,{"date":1413,"open":1294,"high":1414,"low":1415,"close":1085,"change":1416,"percent_change":885,"volume":1417,"transactions":9,"vwap":1085},"2026-02-03",7.44,6.751,0.61,697500,{"date":1419,"open":1420,"high":1421,"low":1151,"close":918,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":918},"2026-02-02",7.48,8.338,-0.97,-12.75,868500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-30",8.33,8.58,7.58,7.61,-0.83,-9.83,549000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":624,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-29",8.81,8.95,8.2,8.44,-3.54,457900,{"date":1443,"open":860,"high":1444,"low":1277,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-28",9.56,8.75,-0.73,-7.7,1046900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":515,"volume":1456,"transactions":9,"vwap":1454},"2026-01-27",9.63,9.7,9.15,9.48,-0.12,468100,{"date":1458,"open":1459,"high":1460,"low":872,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-26",10.6,10.845,9.6,-1.05,-9.86,625600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":671,"volume":1472,"transactions":9,"vwap":1470},"2026-01-23",10.15,11.78,10.0010004,10.65,0.5,1237900,{"date":1474,"open":1339,"high":1475,"low":1476,"close":1467,"change":1381,"percent_change":1073,"volume":1477,"transactions":9,"vwap":1467},"2026-01-22",10.84,10.13,360900,{"date":1479,"open":839,"high":1480,"low":1481,"close":1482,"change":479,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-21",10.44,9.59,10.39,2.26,517500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":989,"percent_change":236,"volume":1491,"transactions":9,"vwap":1490},"2026-01-20",10.26,10.95,10,10.16,694700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":320,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-16",11,11.75,10.52,10.54,-5.22,1091000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1130,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-15",11.26,11.43,10.71,11.12,-2.8,766500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1050,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-14",11.99,12.39,10.88,11.44,-4.98,1298900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-13",13.15,13.35,11.62,12.04,-0.8,-6.23,1456000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-12",11.64,14.4,11.5,12.84,0.99,8.35,2493700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1167,"percent_change":225,"volume":1540,"transactions":9,"vwap":1539},"2026-01-09",11.74,12.152,11.06,11.85,1275600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1527,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1527},"2026-01-08",10.22,12.45,9.8,1.37,13.34,2635200,{"date":1550,"open":1551,"high":1348,"low":1552,"close":1553,"change":539,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-07",10.8,10.01,10.27,-2.84,1774200,{"date":1557,"open":1558,"high":1559,"low":1341,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-06",9.26,11.35,10.57,1.18,12.57,5081600,{"date":1565,"open":1480,"high":1566,"low":1445,"close":1567,"change":1568,"percent_change":848,"volume":1569,"transactions":9,"vwap":1567},"2026-01-05",10.51,9.39,-1.01,3320200,{"date":1571,"open":1529,"high":1572,"low":1573,"close":1339,"change":515,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1339},"2026-01-02",11.65,9.01,-10.73,3966900,{"date":1577,"open":1578,"high":1579,"low":1502,"close":1572,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1572},"2025-12-31",13.08,13.5,-1.5,-11.41,1913600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1518,"change":1394,"percent_change":280,"volume":1588,"transactions":9,"vwap":1518},"2025-12-30",13.31,13.575,12.65,2100100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":349,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-29",14.35,16.1,12.75,12.91,-12.06,3485500,{"date":1598,"open":1521,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-26",18.2,12.03,14.68,2.28,18.39,23971300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":273,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-24",14.15,15.88,12,12.4,-4.17,8572000,{"date":1614,"open":1615,"high":1616,"low":1593,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-23",22.66,22.89,12.94,-18.56,-58.92,14744900,{"date":1622,"open":1623,"high":25,"low":1624,"close":25,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":25},"2025-12-22",7.73,7.57,24.81,370.85,49860800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1164,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1164},"2025-12-19",9,10.33,6.4,-1.81,-21.29,2328800,{"date":178,"open":1489,"high":1637,"low":1139,"close":1638,"change":1580,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},17.724,8.5,-15,8097700]