[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HPK":3,"homepage-market-summary":35,"stock-historical-HPK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HPK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"HighPeak Energy, Inc. Common Stock","Nasdaq",null,"DRILLING OIL & GAS WELLS","HighPeak Energy Inc is an independent crude oil and natural gas exploration and production company that explores for, develops and produces crude oil, NGL, and natural gas prominently in Howard County of the Midland Basin. The company operates in a single segment, which is crude oil and natural gas development, exploration, and production in the U.S. The majority of the company's revenue is derived from the Crude oil sales.","50","Fort Worth, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0382,0.16,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},7.85,7.79,8.005,7.71,7.94,-0.09,-1.13,286513.604724,4135,7.8761,9.1285,3.85,740519.81296486,75.8,2099,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},12,638474,233042953.241215,-16.84,"2025-04-22",[187,188,198,208,218,228,238,248,258,268,279,288,298,308,317,326,336,346,353,361,369,378,385,394,401,409,419,426,434,444,453,461,469,476,485,495,506,515,522,531,541,551,559,568,578,587,597,606,617,628,635,645,654,663,674,681,687,694,701,706,711,717,723,731,739,748,755,762,768,775,783,788,794,799,805,811,817,823,828,835,840,847,852,859,864,873,878,885,890,894,900,909,914,920,925,931,936,941,945,949,956,963,972,981,990,996,1003,1008,1014,1019,1024,1030,1036,1044,1052,1058,1067,1076,1083,1090,1097,1101,1107,1116,1122,1127,1132,1136,1143,1148,1153,1158,1161,1167,1170,1174,1178,1184,1190,1195,1200,1205,1211,1216,1224,1231,1237,1244,1250,1257,1264,1271,1280,1288,1295,1301,1306,1311,1318,1324,1330,1338,1346,1351,1355,1361,1367,1372,1378,1386,1393,1399,1406,1411,1416,1423,1430,1437,1443,1450,1455,1462,1467,1473,1480,1486,1493,1500,1505,1511,1516,1520,1526,1531,1536,1540,1543,1548,1554,1559,1564,1572,1579,1585,1589,1595,1599,1605,1612,1619,1626,1631,1636,1642,1646,1652,1658,1663,1667,1671,1675,1681,1686,1691,1696,1702,1707,1715,1720,1724,1729,1734,1737,1742,1746,1751,1758,1762,1766,1771,1775,1780,1784,1788,1793,1796,1800,1803,1807,1812,1816,1821,1825,1829,1833,1837,1841,1846,1851,1854,1858,1863,1866,1870,1874,1879,1883,1887,1891,1896,1901,1905,1910,1915,1920,1923,1929,1933,1939,1943,1948,1952,1955,1961,1965,1968,1975,1979,1985,1993,2000,2006,2010,2017,2024,2032,2039,2046,2053,2060,2066,2073,2080,2086,2091,2095,2099,2105,2113,2121,2128,2136,2144,2150,2157,2163,2169,2175,2182,2187,2195,2199,2204,2210,2218,2224,2231,2239,2245,2252,2258,2266,2270,2275,2281,2287,2293,2297,2301,2307,2314,2321,2326,2332,2339,2346,2350,2354,2359,2365,2371,2375,2380,2388,2392,2397,2402,2406,2409,2415,2422,2431,2437,2440,2445],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",8.15,8.22,7.77,-0.22,-2.7,387720.34366,5145,7.9008,{"date":199,"open":200,"high":201,"low":23,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",7.82,8.21,8.16,0.37,4.75,625168.84758,6941,8.1051,{"date":209,"open":210,"high":211,"low":212,"close":21,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",7.505,7.81,7.34,0.2,2.64,601150.276819,7806,7.7143,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":132,"volume":225,"transactions":226,"vwap":227},"2026-09-28",7.69,7.84,7.5701,7.59,0.03,415719.873971,7370,7.6682,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":25,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",7.57,7.74,7.5,7.56,-1.18,386601.010678,7121,7.5993,{"date":239,"open":240,"high":190,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",8.01,7.63,7.65,-0.24,-3.04,1125681.921178,13387,7.7607,{"date":249,"open":21,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",7.9799,7.555,7.89,0.1,1.28,359336.764703,5637,7.8578,{"date":259,"open":260,"high":261,"low":262,"close":21,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",7.75,8.04,7.61,-0.16,-2.01,289065.465022,5705,7.8459,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",8.11,8.14,7.9,7.95,-0.38,-4.56,340857.511972,5786,8.0184,{"date":280,"open":281,"high":282,"low":283,"close":281,"change":117,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",8.33,8.37,8.12,-0.12,826250.640613,7808,8.296,{"date":289,"open":260,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",8.99,7.6,8.34,0.47,5.97,2454258.191221,26674,8.4331,{"date":299,"open":300,"high":301,"low":200,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",8.38,8.4399,7.87,-0.77,-8.91,318202.832152,5944,8.0626,{"date":309,"open":300,"high":310,"low":300,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",8.8,8.64,0.26,3.1,400595.128591,6777,8.6459,{"date":318,"open":319,"high":320,"low":321,"close":300,"change":25,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",8.65,8.78,8.25,-1.06,348986.440333,6353,8.489,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":277,"vwap":335},"2026-09-11",8.45,8.665,8.26,8.47,-0.11,-1.28,322265.954321,8.4576,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":203,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",8.5,8.7,8.09,8.58,4.51,866390.707163,10277,8.5276,{"date":347,"open":348,"high":331,"low":349,"close":201,"change":112,"percent_change":164,"volume":350,"transactions":351,"vwap":352},"2026-09-09",8.36,8.19,297681.89738,6237,8.2784,{"date":354,"open":330,"high":355,"low":356,"close":190,"change":253,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",8.426,8.1,1.24,230755.920488,4881,8.1819,{"date":362,"open":271,"high":271,"low":363,"close":364,"change":243,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",7.88,8.05,-2.9,172992.499573,4207,8.0248,{"date":370,"open":349,"high":371,"low":372,"close":371,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",8.29,8.08,0.15,1.84,376293.581304,6241,8.2319,{"date":379,"open":380,"high":381,"low":221,"close":271,"change":224,"percent_change":203,"volume":382,"transactions":383,"vwap":384},"2026-09-02",7.97,8.44,361580.63193,5483,8.2041,{"date":386,"open":387,"high":388,"low":364,"close":270,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",8.35,8.365,-0.08,-0.98,388604.385313,7151,8.1439,{"date":395,"open":348,"high":331,"low":380,"close":349,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",0.09,1.11,266569.046481,5104,8.191,{"date":402,"open":380,"high":403,"low":404,"close":356,"change":253,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",8.125,7.91,1.25,227004.718855,5601,8.0618,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":86,"volume":416,"transactions":417,"vwap":418},"2026-08-27",7.835,8.105,7.615,8,0.24,247238.08878,5715,7.948,{"date":420,"open":21,"high":414,"low":230,"close":421,"change":332,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",7.76,-1.4,293306.486215,5075,7.796,{"date":427,"open":404,"high":428,"low":20,"close":302,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",8.07,-0.26,-3.2,255350.243623,5417,7.9315,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",8.23,7.886,8.13,-0.19,-2.28,320077.425987,6511,8.0633,{"date":445,"open":446,"high":338,"low":202,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",8.39,8.32,0.01,0.12,346213.954585,5863,8.3412,{"date":454,"open":455,"high":456,"low":191,"close":457,"change":373,"percent_change":374,"volume":458,"transactions":459,"vwap":460},"2026-08-20",8.49,8.63,8.31,382033.837645,7073,8.3831,{"date":462,"open":302,"high":463,"low":302,"close":202,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",8.28,0.31,3.95,466853.942731,7471,8.1285,{"date":470,"open":364,"high":428,"low":471,"close":20,"change":472,"percent_change":274,"volume":473,"transactions":474,"vwap":475},"2026-08-18",7.775,-0.03,403322.869566,7486,7.8775,{"date":477,"open":232,"high":478,"low":479,"close":363,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",7.915,7.35,0.45,6.06,385765.617709,6742,7.7119,{"date":486,"open":487,"high":242,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",7.54,7.33,7.43,-0.06,-0.8,385345.862895,8200,7.4654,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",7.04,7.525,6.95,7.49,0.28,3.88,428116.157289,7280,7.3272,{"date":507,"open":270,"high":283,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",7.055,7.21,-1.05,-12.71,727399.231871,10916,7.3516,{"date":516,"open":191,"high":30,"low":202,"close":330,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",0.34,4.29,1442054.421806,20293,8.3912,{"date":523,"open":524,"high":240,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",7.36,7.92,0.72,10,764035.320902,11925,7.8145,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",6.775,7.345,7.2,0.33,4.8,360914.328394,6530,7.1471,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":373,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",6.99,7.02,6.755,6.87,2.23,510229.402156,6725,6.8622,{"date":552,"open":546,"high":546,"low":553,"close":554,"change":284,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",6.39,6.72,-1.75,504160.147256,10765,6.6438,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":439,"percent_change":194,"volume":565,"transactions":566,"vwap":567},"2026-08-04",6.83,7,6.75,6.84,360509.775645,7386,6.8731,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":284,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",6.97,7.165,6.675,7.03,-1.68,373119.623196,8094,7.0311,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":221,"volume":584,"transactions":585,"vwap":586},"2026-07-31",6.73,7.28,7.15,0.52,662735.208657,9958,7.0736,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",6.52,6.68,6.385,6.63,0,420250.3941,5459,6.5646,{"date":598,"open":599,"high":599,"low":600,"close":592,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",6.88,6.5001,0.205,3.19,397996.499987,5810,6.6339,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",6.69,6.825,6.36,6.425,-0.345,-5.1,393763.875988,7548,6.5266,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",7.38,7.47,6.76005,6.77,-0.88,-11.5,448434.148803,9104,6.9964,{"date":629,"open":404,"high":356,"low":630,"close":242,"change":274,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",7.58,-4.73,349836.827184,6516,7.7567,{"date":636,"open":637,"high":387,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",8.2,7.96,8.03,0.065,0.82,559230.207994,10427,8.0952,{"date":646,"open":211,"high":436,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",7.8,7.965,0.245,3.17,468473.889981,7350,7.991,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":157,"percent_change":204,"volume":660,"transactions":661,"vwap":662},"2026-07-21",7.44,7.755,7.435,7.72,406536.82715,7427,7.651,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",7.31,7.53,7.12,7.37,0.005,0.07,319500.427095,5896,7.3944,{"date":675,"open":487,"high":230,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-17",7.22,7.365,0.105,1.45,302100,{"date":682,"open":665,"high":683,"low":509,"close":684,"change":472,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-16",7.39,7.26,-0.41,373800,{"date":688,"open":656,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":686,"transactions":9,"vwap":691},"2026-07-15",7.52,7.07,7.29,-0.2,-2.67,{"date":695,"open":620,"high":696,"low":697,"close":500,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":500},"2026-07-14",7.565,7.32,0.14,1.9,424600,{"date":702,"open":582,"high":703,"low":582,"close":479,"change":517,"percent_change":704,"volume":705,"transactions":9,"vwap":479},"2026-07-13",7.48,4.85,628200,{"date":707,"open":544,"high":508,"low":708,"close":709,"change":448,"percent_change":698,"volume":710,"transactions":9,"vwap":709},"2026-07-10",6.91,7.01,287500,{"date":712,"open":713,"high":713,"low":546,"close":562,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":562},"2026-07-09",7.4,-0.44,-5.91,467800,{"date":718,"open":719,"high":223,"low":720,"close":656,"change":641,"percent_change":721,"volume":722,"transactions":9,"vwap":656},"2026-07-08",6.9,6.89,12.39,1105100,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":373,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-07",6.5,6.809,6.42,6.62,2.32,423300,{"date":732,"open":590,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-06",6.78,6.46,6.47,-0.23,-3.43,277500,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-02",6.64,6.845,6.48,6.7,0.04,0.6,453000,{"date":749,"open":543,"high":750,"low":592,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-01",7.19,6.66,-0.33,-4.72,531600,{"date":756,"open":733,"high":757,"low":758,"close":543,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":543},"2026-06-30",7.085,6.71,0.29,4.33,635800,{"date":763,"open":764,"high":765,"low":728,"close":744,"change":25,"percent_change":766,"volume":767,"transactions":9,"vwap":744},"2026-06-29",6.85,6.93,-1.33,440300,{"date":769,"open":546,"high":573,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-26",6.635,6.79,-0.185,-2.65,1076700,{"date":776,"open":744,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-25",7.015,6.695,6.975,0.195,2.88,595100,{"date":784,"open":690,"high":690,"low":553,"close":733,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":733},"2026-06-24",-0.4,-5.57,1064500,{"date":789,"open":790,"high":291,"low":543,"close":791,"change":752,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-23",7.46,7.18,-4.39,436500,{"date":795,"open":750,"high":689,"low":750,"close":796,"change":536,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-22",7.51,4.6,534800,{"date":800,"open":230,"high":223,"low":801,"close":791,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":791},"2026-06-18",6.8,-0.37,-4.9,1037200,{"date":806,"open":807,"high":808,"low":668,"close":809,"change":224,"percent_change":132,"volume":810,"transactions":9,"vwap":809},"2026-06-17",7.475,7.67,7.55,556900,{"date":812,"open":696,"high":813,"low":814,"close":689,"change":332,"percent_change":815,"volume":816,"transactions":9,"vwap":689},"2026-06-16",7.83,7.415,-1.44,972700,{"date":818,"open":819,"high":192,"low":820,"close":241,"change":193,"percent_change":821,"volume":822,"transactions":9,"vwap":241},"2026-06-15",7.462,7.25,-2.8,1313700,{"date":824,"open":380,"high":282,"low":221,"close":20,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":20},"2026-06-12",-0.18,-2.24,722100,{"date":829,"open":321,"high":830,"low":831,"close":639,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":639},"2026-06-11",8.56,7.975,-0.15,-1.83,688300,{"date":836,"open":620,"high":457,"low":620,"close":837,"change":641,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-10",8.18,11.14,658400,{"date":841,"open":842,"high":23,"low":843,"close":524,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":524},"2026-06-09",7.7,7.23,-0.48,-6.12,742300,{"date":848,"open":849,"high":404,"low":849,"close":221,"change":501,"percent_change":850,"volume":851,"transactions":9,"vwap":221},"2026-06-08",7.62,3.7,459900,{"date":853,"open":854,"high":854,"low":855,"close":233,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":233},"2026-06-05",8.3,7.465,-0.74,-8.92,586400,{"date":860,"open":525,"high":355,"low":404,"close":854,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":854},"2026-06-04",0.225,2.79,854900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-03",7.99,8.405,7.93,8.075,0.155,1.96,846700,{"date":874,"open":689,"high":273,"low":790,"close":525,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":525},"2026-06-02",0.46,6.17,741300,{"date":879,"open":880,"high":881,"low":880,"close":790,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":790},"2026-06-01",7.225,7.805,0.36,5.07,814700,{"date":886,"open":771,"high":750,"low":622,"close":887,"change":253,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-29",7.1,1.43,728200,{"date":891,"open":499,"high":676,"low":765,"close":562,"change":698,"percent_change":892,"volume":893,"transactions":9,"vwap":562},"2026-05-28",2.04,1074100,{"date":895,"open":801,"high":896,"low":741,"close":897,"change":692,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-27",6.96,6.86,-2.83,1038000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-26",7.68,7.78,6.985,7.06,-0.79,-10.06,736000,{"date":910,"open":911,"high":302,"low":911,"close":20,"change":912,"percent_change":666,"volume":913,"transactions":9,"vwap":20},"2026-05-22",7.3,0.55,763700,{"date":915,"open":220,"high":903,"low":916,"close":911,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":911},"2026-05-21",7.08,-0.32,-4.2,701500,{"date":921,"open":414,"high":381,"low":233,"close":849,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":849},"2026-05-20",-0.5,-6.16,1125100,{"date":926,"open":262,"high":927,"low":928,"close":283,"change":929,"percent_change":220,"volume":930,"transactions":9,"vwap":283},"2026-05-19",8.185,7.502,0.58,1263000,{"date":932,"open":497,"high":809,"low":720,"close":487,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":487},"2026-05-18",0.44,6.2,1045800,{"date":937,"open":564,"high":938,"low":564,"close":887,"change":464,"percent_change":939,"volume":940,"transactions":9,"vwap":887},"2026-05-15",7.11,4.57,910500,{"date":942,"open":751,"high":599,"low":592,"close":771,"change":253,"percent_change":943,"volume":944,"transactions":9,"vwap":771},"2026-05-14",1.49,704800,{"date":946,"open":719,"high":911,"low":947,"close":608,"change":692,"percent_change":365,"volume":948,"transactions":9,"vwap":608},"2026-05-13",6.67,971000,{"date":950,"open":951,"high":720,"low":952,"close":720,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":720},"2026-05-12",6.1,5.99,0.92,15.41,1035600,{"date":957,"open":958,"high":959,"low":960,"close":294,"change":373,"percent_change":961,"volume":962,"transactions":9,"vwap":294},"2026-05-11",5.91,6.075,5.845,2.58,548900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-08",5.58,5.98,5.48,5.82,0.23,4.11,880000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-07",5.867,6.01,4.92,5.59,-0.59,-9.55,1893000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-06",6.37,6.409,6.13,6.18,-0.61,-8.98,858500,{"date":991,"open":771,"high":992,"low":741,"close":771,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":771},"2026-05-05",6.865,-0.13,-1.88,515300,{"date":997,"open":744,"high":998,"low":778,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-04",6.98,6.92,0.22,3.28,561700,{"date":1004,"open":1005,"high":1005,"low":1006,"close":744,"change":389,"percent_change":234,"volume":1007,"transactions":9,"vwap":744},"2026-05-01",6.81,6.35,433600,{"date":1009,"open":1010,"high":765,"low":1011,"close":733,"change":825,"percent_change":1012,"volume":1013,"transactions":9,"vwap":733},"2026-04-30",6.76,6.65,-2.59,605700,{"date":1015,"open":599,"high":570,"low":580,"close":896,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":896},"2026-04-29",0.27,4.04,759800,{"date":1020,"open":1021,"high":733,"low":1021,"close":608,"change":882,"percent_change":1022,"volume":1023,"transactions":9,"vwap":608},"2026-04-28",6.44,5.69,828800,{"date":1025,"open":1026,"high":589,"low":1026,"close":1027,"change":253,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-27",6.25,6.33,1.61,638800,{"date":1031,"open":876,"high":1032,"low":1033,"close":1034,"change":117,"percent_change":263,"volume":1035,"transactions":9,"vwap":1034},"2026-04-24",6.31,6.055,6.23,514700,{"date":1037,"open":1038,"high":1039,"low":876,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-23",6.28,6.45,6.24,0.05,0.81,1008400,{"date":1045,"open":1046,"high":1047,"low":975,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-22",6.12,6.26,6.19,0.13,2.15,854000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":481,"change":152,"percent_change":608,"volume":1057,"transactions":9,"vwap":481},"2026-04-21",5.72,6.09,5.65,1150100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-20",5.43,5.745,5.319,5.68,0.335,6.27,807900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-17",5.35,5.395,5.08,5.345,-0.305,-5.4,1356600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1056,"change":284,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1056},"2026-04-16",5.73,5.948,5.565,-2.08,1178400,{"date":1084,"open":1085,"high":1086,"low":1022,"close":1087,"change":284,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-15",5.83,6.135,5.77,-2.04,1309000,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":844,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-14",6.29,5.88,5.89,-7.54,565600,{"date":1098,"open":947,"high":1099,"low":1027,"close":983,"change":224,"percent_change":293,"volume":1100,"transactions":9,"vwap":983},"2026-04-13",6.715,513600,{"date":1102,"open":1103,"high":983,"low":951,"close":1104,"change":745,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-10",6.155,6.34,0.63,619800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-09",6.41,6.6,6.14,6.3,-0.04,-0.63,1324700,{"date":1117,"open":983,"high":1110,"low":1118,"close":1104,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1104},"2026-04-08",6.11,-0.75,-10.58,1558700,{"date":1123,"open":667,"high":488,"low":599,"close":1124,"change":745,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-07",7.09,0.57,595300,{"date":1128,"open":801,"high":887,"low":771,"close":1129,"change":373,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-06",7.05,2.17,604800,{"date":1133,"open":562,"high":212,"low":580,"close":719,"change":746,"percent_change":1134,"volume":1135,"transactions":9,"vwap":719},"2026-04-02",9.52,1206300,{"date":1137,"open":1138,"high":580,"low":1139,"close":1112,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1112},"2026-04-01",6.615,6.179,-0.6,-8.7,804800,{"date":1144,"open":689,"high":808,"low":744,"close":719,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":719},"2026-03-31",-0.71,-9.33,1260000,{"date":1149,"open":1150,"high":24,"low":938,"close":262,"change":1151,"percent_change":791,"volume":1152,"transactions":9,"vwap":262},"2026-03-30",7.135,0.51,1577400,{"date":1154,"open":573,"high":667,"low":764,"close":887,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":887},"2026-03-27",0.18,2.6,700600,{"date":1159,"open":590,"high":667,"low":728,"close":999,"change":203,"percent_change":1056,"volume":1160,"transactions":9,"vwap":999},"2026-03-26",664300,{"date":1162,"open":563,"high":563,"low":1104,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-25",6.55,-0.35,-5.07,761400,{"date":1168,"open":725,"high":582,"low":725,"close":719,"change":480,"percent_change":998,"volume":1169,"transactions":9,"vwap":719},"2026-03-24",987000,{"date":1171,"open":1163,"high":622,"low":1092,"close":1039,"change":274,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1039},"2026-03-23",-5.56,1158600,{"date":1175,"open":1176,"high":765,"low":1110,"close":561,"change":448,"percent_change":373,"volume":1177,"transactions":9,"vwap":561},"2026-03-20",6.82,1230700,{"date":1179,"open":546,"high":543,"low":1180,"close":1176,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1176},"2026-03-19",6.605,-0.05,-0.73,1024800,{"date":1185,"open":592,"high":1186,"low":592,"close":546,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":546},"2026-03-18",6.955,0.17,2.54,1120800,{"date":1191,"open":1163,"high":720,"low":1192,"close":744,"change":213,"percent_change":1193,"volume":1194,"transactions":9,"vwap":744},"2026-03-17",6.4,3.08,1147800,{"date":1196,"open":1197,"high":771,"low":1198,"close":725,"change":58,"percent_change":190,"volume":1199,"transactions":9,"vwap":725},"2026-03-16",6.02,5.822,1456400,{"date":1201,"open":1202,"high":975,"low":1203,"close":975,"change":147,"percent_change":1202,"volume":1204,"transactions":9,"vwap":975},"2026-03-13",5.62,5.338,1919400,{"date":1206,"open":1207,"high":1197,"low":1208,"close":1022,"change":263,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1022},"2026-03-12",5.33,5.262,-2.74,2816000,{"date":1212,"open":1213,"high":1093,"low":1213,"close":1214,"change":157,"percent_change":610,"volume":1215,"transactions":9,"vwap":1214},"2026-03-11",5.44,5.85,1133400,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-10",5.6,5.29,5.5,-0.14,-2.48,1276400,{"date":1225,"open":1226,"high":951,"low":1227,"close":1228,"change":112,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-09",5.7,5.49,5.64,1.08,1667600,{"date":1232,"open":1220,"high":1233,"low":1234,"close":965,"change":415,"percent_change":1235,"volume":1236,"transactions":9,"vwap":965},"2026-03-06",5.63,5.34,4.49,1482800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1234,"change":448,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1234},"2026-03-05",5.3,5.53,5.26,0.19,1785300,{"date":1245,"open":1219,"high":1246,"low":1071,"close":1207,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1207},"2026-03-04",5.51,-0.21,-3.79,1128100,{"date":1251,"open":1214,"high":1252,"low":1253,"close":1254,"change":1247,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-03",6.04,5.41,5.54,-3.65,1934700,{"date":1258,"open":1226,"high":966,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-02",5.47,5.75,0.54,10.36,1695500,{"date":1265,"open":1266,"high":1069,"low":1267,"close":1268,"change":449,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-27",5.18,5.1,5.21,2.36,658800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-26",4.9,5.16,4.76,5.09,0.11,2.21,607200,{"date":1281,"open":1282,"high":1276,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-25",5.05,4.81,4.98,-0.1,-1.97,444300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1071,"change":25,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1071},"2026-02-24",5.17,5.19,4.93,-1.74,323100,{"date":1296,"open":1297,"high":1253,"low":1298,"close":1290,"change":993,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1290},"2026-02-23",5.32,5.15,-2.45,467200,{"date":1302,"open":1220,"high":977,"low":1266,"close":1239,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1239},"2026-02-20",-0.27,-4.85,1113100,{"date":1307,"open":1308,"high":1218,"low":1266,"close":1309,"change":536,"percent_change":1112,"volume":1310,"transactions":9,"vwap":1309},"2026-02-19",5.2,5.57,1450000,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":875,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-18",4.88,5.325,5.24,9.62,1265500,{"date":1319,"open":1267,"high":1267,"low":939,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-17",4.78,-0.31,-6.09,806200,{"date":1325,"open":1326,"high":1327,"low":797,"close":1276,"change":293,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1276},"2026-02-13",4.64,5.165,10.17,894100,{"date":1331,"open":1308,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-12",5.23,4.37,4.62,-0.64,-12.17,791100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1241,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1241},"2026-02-11",4.72,5.27,4.71,0.61,13.12,1143600,{"date":1347,"open":101,"high":1348,"low":1349,"close":101,"change":593,"percent_change":593,"volume":1350,"transactions":9,"vwap":101},"2026-02-10",4.755,4.53,377400,{"date":1352,"open":704,"high":704,"low":1334,"close":101,"change":1221,"percent_change":1353,"volume":1354,"transactions":9,"vwap":101},"2026-02-09",-2.92,242200,{"date":1356,"open":342,"high":1357,"low":1235,"close":1358,"change":501,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-06",4.86,4.79,6.21,740900,{"date":1362,"open":537,"high":704,"low":1363,"close":342,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":342},"2026-02-05",4.46,-0.42,-8.52,897600,{"date":1368,"open":537,"high":1369,"low":797,"close":1292,"change":1277,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1292},"2026-02-04",5.03,2.28,694500,{"date":1373,"open":1326,"high":1374,"low":1375,"close":1374,"change":17,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-03",4.82,4.55,3.43,931600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1277,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-02",4.41,4.815,4.25,4.66,2.42,1094200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1375,"change":1391,"percent_change":714,"volume":1392,"transactions":9,"vwap":1375},"2026-01-30",4.52,4.628,4.34,-0.02,625500,{"date":1394,"open":1395,"high":1396,"low":1388,"close":939,"change":698,"percent_change":1397,"volume":1398,"transactions":9,"vwap":939},"2026-01-29",4.59,4.84,3.16,957200,{"date":1400,"open":1401,"high":1388,"low":1402,"close":1403,"change":253,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-01-28",4.39,4.32,4.43,2.31,588500,{"date":1407,"open":1408,"high":1403,"low":1409,"close":760,"change":152,"percent_change":1316,"volume":1410,"transactions":9,"vwap":760},"2026-01-27",3.96,3.93,1276100,{"date":1412,"open":1413,"high":1414,"low":31,"close":465,"change":448,"percent_change":127,"volume":1415,"transactions":9,"vwap":465},"2026-01-26",4.05,4.07,1266500,{"date":1417,"open":1409,"high":1418,"low":1419,"close":1420,"change":1041,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-23",4.025,3.9,3.94,1.29,1170200,{"date":1424,"open":1382,"high":1425,"low":1426,"close":1427,"change":274,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-22",4.35,3.86,3.89,-8.9,2286600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":396,"percent_change":1050,"volume":1436,"transactions":9,"vwap":1435},"2026-01-21",4.31,4.5,4.175,4.27,1263500,{"date":1438,"open":1395,"high":101,"low":1439,"close":1440,"change":1441,"percent_change":1146,"volume":1442,"transactions":9,"vwap":1440},"2026-01-20",4.14,4.18,-0.43,1163600,{"date":1444,"open":1445,"high":1446,"low":1235,"close":1447,"change":332,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-16",4.67,4.719,4.61,-2.33,482700,{"date":1451,"open":1396,"high":1396,"low":1452,"close":1340,"change":193,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1340},"2026-01-15",4.58,-4.45,543300,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":312,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-14",4.73,5.095,4.94,5.56,722300,{"date":1463,"open":1464,"high":204,"low":1380,"close":1465,"change":536,"percent_change":223,"volume":1466,"transactions":9,"vwap":1465},"2026-01-13",4.42,4.68,757900,{"date":1468,"open":1333,"high":1469,"low":1470,"close":1425,"change":472,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1425},"2026-01-12",4.4,4.272,-0.68,606000,{"date":1474,"open":1475,"high":1464,"low":1476,"close":1477,"change":449,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-09",4.3,4.28,4.38,2.82,717600,{"date":1481,"open":1482,"high":1390,"low":1483,"close":1484,"change":17,"percent_change":1419,"volume":1485,"transactions":9,"vwap":1484},"2026-01-08",4.1,4.06,4.26,910400,{"date":1487,"open":1403,"high":1488,"low":1489,"close":1482,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1482},"2026-01-07",4.505,4,-0.34,-7.66,1044900,{"date":1494,"open":1425,"high":1495,"low":1496,"close":1497,"change":670,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-06",4.54,4.24,4.44,1.6,795600,{"date":1501,"open":797,"high":1502,"low":1503,"close":1333,"change":1285,"percent_change":826,"volume":1504,"transactions":9,"vwap":1333},"2026-01-05",4.7,4.265,970200,{"date":1506,"open":1507,"high":1507,"low":1464,"close":1508,"change":1303,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-02",4.77,4.47,-5.7,752000,{"date":1512,"open":1507,"high":1513,"low":101,"close":1514,"change":117,"percent_change":1247,"volume":1515,"transactions":9,"vwap":1514},"2025-12-31",4.87,4.74,793900,{"date":1517,"open":1340,"high":1513,"low":1518,"close":204,"change":112,"percent_change":254,"volume":1519,"transactions":9,"vwap":204},"2025-12-30",4.683,817200,{"date":1521,"open":1402,"high":1320,"low":518,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-29",4.69,0.42,9.84,1091200,{"date":1527,"open":1403,"high":1528,"low":1484,"close":1435,"change":825,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1435},"2025-12-26",4.454,-4.04,653200,{"date":1532,"open":518,"high":1388,"low":1382,"close":1533,"change":698,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-24",4.45,3.25,461100,{"date":1537,"open":1497,"high":1349,"low":1435,"close":1432,"change":993,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1432},"2025-12-23",-2.93,682000,{"date":1541,"open":760,"high":1375,"low":760,"close":1497,"change":1242,"percent_change":1508,"volume":1542,"transactions":9,"vwap":1497},"2025-12-22",706200,{"date":1544,"open":1401,"high":1464,"low":1545,"close":1382,"change":1221,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1382},"2025-12-19",4.185,-3.19,1500300,{"date":1549,"open":1533,"high":1550,"low":1551,"close":1401,"change":1113,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1401},"2025-12-18",4.605,4.375,-0.9,837200,{"date":1555,"open":939,"high":1556,"low":1469,"close":1403,"change":25,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1403},"2025-12-17",4.824,-1.99,1019800,{"date":1560,"open":1465,"high":1507,"low":1388,"close":1388,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1388},"2025-12-16",-0.3,-6.22,738600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1374,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1374},"2025-12-15",4.95,5.0050001,4.715,-0.095,-1.93,695400,{"date":1573,"open":1219,"high":1574,"low":1513,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-12",5.341,4.915,-0.365,-6.91,745100,{"date":1580,"open":1246,"high":1581,"low":1315,"close":1582,"change":1321,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-11",5.61,5.28,-5.55,527100,{"date":1586,"open":1581,"high":1587,"low":1314,"close":977,"change":490,"percent_change":322,"volume":1588,"transactions":9,"vwap":977},"2025-12-10",5.655,1300800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1056,"change":312,"percent_change":1374,"volume":1594,"transactions":9,"vwap":1056},"2025-12-09",5.39,5.71,5.36,586800,{"date":1596,"open":1087,"high":1597,"low":1582,"close":1591,"change":274,"percent_change":79,"volume":1598,"transactions":9,"vwap":1591},"2025-12-08",5.785,685300,{"date":1600,"open":1065,"high":1092,"low":1601,"close":1087,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1087},"2025-12-05",5.719,-0.505,-8.05,662000,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":349,"volume":1611,"transactions":9,"vwap":1609},"2025-12-04",5.86,6.345,6.275,0.475,722700,{"date":1613,"open":589,"high":1614,"low":1054,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-03",6.58,5.8,-0.69,-10.63,1050900,{"date":1620,"open":720,"high":562,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-02",6.435,6.49,-0.39,-5.67,1106900,{"date":1627,"open":608,"high":999,"low":1628,"close":599,"change":1187,"percent_change":1629,"volume":1630,"transactions":9,"vwap":599},"2025-12-01",6.542,2.53,445400,{"date":1632,"open":589,"high":545,"low":1633,"close":758,"change":213,"percent_change":1634,"volume":1635,"transactions":9,"vwap":758},"2025-11-28",6.455,3.07,464000,{"date":1637,"open":734,"high":1638,"low":1621,"close":1639,"change":1041,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-26",6.61,6.51,0.77,324200,{"date":1643,"open":1644,"high":743,"low":1359,"close":734,"change":224,"percent_change":293,"volume":1645,"transactions":9,"vwap":734},"2025-11-25",6.22,397000,{"date":1647,"open":1040,"high":1039,"low":1648,"close":1649,"change":312,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-24",6.08,6.43,4.21,971300,{"date":1653,"open":1654,"high":986,"low":1655,"close":876,"change":969,"percent_change":1656,"volume":1657,"transactions":9,"vwap":876},"2025-11-21",5.9,5.74,3.87,570800,{"date":1659,"open":1078,"high":1660,"low":1078,"close":1661,"change":415,"percent_change":1650,"volume":1662,"transactions":9,"vwap":1661},"2025-11-20",6.07,5.94,653600,{"date":1664,"open":1246,"high":1665,"low":967,"close":1226,"change":448,"percent_change":1155,"volume":1666,"transactions":9,"vwap":1226},"2025-11-19",5.78,404800,{"date":1668,"open":1246,"high":1597,"low":1246,"close":1022,"change":1049,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1022},"2025-11-18",2.34,338300,{"date":1672,"open":1197,"high":1197,"low":1259,"close":1460,"change":1441,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1460},"2025-11-17",-7.18,407800,{"date":1676,"open":1677,"high":1678,"low":1233,"close":952,"change":253,"percent_change":1679,"volume":1680,"transactions":9,"vwap":952},"2025-11-14",5.92,6,1.7,356900,{"date":1682,"open":1683,"high":1684,"low":960,"close":1094,"change":1285,"percent_change":1685,"volume":1630,"transactions":9,"vwap":1094},"2025-11-13",5.96,6.185,-1.67,{"date":1687,"open":1688,"high":1252,"low":1689,"close":952,"change":1391,"percent_change":752,"volume":1690,"transactions":9,"vwap":952},"2025-11-12",5.95,5.87,374100,{"date":1692,"open":1693,"high":934,"low":1693,"close":975,"change":415,"percent_change":1694,"volume":1695,"transactions":9,"vwap":975},"2025-11-11",5.84,4.16,461800,{"date":1697,"open":1214,"high":1698,"low":1699,"close":1087,"change":490,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1087},"2025-11-10",5.875,5.66,-1.03,304300,{"date":1703,"open":1593,"high":1654,"low":1297,"close":1085,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1085},"2025-11-07",0.585,11.15,680300,{"date":1708,"open":1699,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-06",6.065,5.175,5.245,-0.875,-14.3,952500,{"date":1716,"open":1717,"high":735,"low":951,"close":1046,"change":389,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1046},"2025-11-05",6.16,-1.29,529500,{"date":1721,"open":1034,"high":1112,"low":1086,"close":934,"change":25,"percent_change":1722,"volume":1723,"transactions":9,"vwap":934},"2025-11-04",-1.43,303800,{"date":1725,"open":1638,"high":1638,"low":1034,"close":1092,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1092},"2025-11-03",-0.36,-5.41,394800,{"date":1730,"open":1731,"high":733,"low":1026,"close":1011,"change":759,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1011},"2025-10-31",6.32,4.56,703400,{"date":1735,"open":934,"high":611,"low":985,"close":610,"change":373,"percent_change":1384,"volume":1736,"transactions":9,"vwap":610},"2025-10-30",505400,{"date":1738,"open":610,"high":1739,"low":1111,"close":1359,"change":1221,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1359},"2025-10-29",6.53,-2.2,412600,{"date":1743,"open":1011,"high":554,"low":1744,"close":1006,"change":1321,"percent_change":1745,"volume":1173,"transactions":9,"vwap":1006},"2025-10-28",6.305,-4.65,{"date":1747,"open":998,"high":1748,"low":1011,"close":751,"change":917,"percent_change":1749,"volume":1750,"transactions":9,"vwap":751},"2025-10-27",7.039,-4.58,497000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":998,"change":825,"percent_change":1756,"volume":1757,"transactions":9,"vwap":998},"2025-10-24",7.14,7.239,6.945,-2.51,388100,{"date":1759,"open":1753,"high":509,"low":998,"close":1760,"change":882,"percent_change":1219,"volume":1761,"transactions":9,"vwap":1760},"2025-10-23",7.16,621100,{"date":1763,"open":564,"high":719,"low":592,"close":801,"change":1391,"percent_change":1764,"volume":1765,"transactions":9,"vwap":801},"2025-10-22",-0.29,407900,{"date":1767,"open":764,"high":1768,"low":1769,"close":1176,"change":1041,"percent_change":164,"volume":1770,"transactions":9,"vwap":1176},"2025-10-21",6.966,6.74,336100,{"date":1772,"open":554,"high":1773,"low":744,"close":622,"change":1041,"percent_change":164,"volume":1774,"transactions":9,"vwap":622},"2025-10-20",6.879,333200,{"date":1776,"open":897,"high":999,"low":744,"close":554,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":554},"2025-10-17",-0.17,-2.47,361100,{"date":1781,"open":562,"high":573,"low":563,"close":720,"change":332,"percent_change":1782,"volume":1783,"transactions":9,"vwap":720},"2025-10-16",-1.57,341900,{"date":1785,"open":887,"high":1786,"low":897,"close":562,"change":389,"percent_change":26,"volume":1787,"transactions":9,"vwap":562},"2025-10-15",7.24,561300,{"date":1789,"open":499,"high":1790,"low":992,"close":916,"change":1155,"percent_change":1791,"volume":1792,"transactions":9,"vwap":916},"2025-10-14",7.305,2.61,823600,{"date":1794,"open":563,"high":543,"low":592,"close":719,"change":759,"percent_change":1401,"volume":1795,"transactions":9,"vwap":719},"2025-10-13",410900,{"date":1797,"open":562,"high":709,"low":1110,"close":1638,"change":844,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1638},"2025-10-10",-6.77,712600,{"date":1801,"open":905,"high":535,"low":709,"close":1124,"change":745,"percent_change":1125,"volume":1802,"transactions":9,"vwap":1124},"2025-10-09",260400,{"date":1804,"open":509,"high":212,"low":544,"close":1129,"change":825,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1129},"2025-10-08",-2.49,548500,{"date":1808,"open":697,"high":1809,"low":887,"close":843,"change":332,"percent_change":1810,"volume":1811,"transactions":9,"vwap":843},"2025-10-07",7.359,-1.5,251500,{"date":1813,"open":668,"high":790,"low":843,"close":212,"change":1049,"percent_change":1814,"volume":1815,"transactions":9,"vwap":212},"2025-10-06",1.8,477600,{"date":1817,"open":1129,"high":820,"low":1818,"close":509,"change":312,"percent_change":1819,"volume":1820,"transactions":9,"vwap":509},"2025-10-03",6.976,3.74,291400,{"date":1822,"open":1823,"high":535,"low":765,"close":499,"change":243,"percent_change":1824,"volume":1765,"transactions":9,"vwap":499},"2025-10-02",7.13,-3.34,{"date":1826,"open":690,"high":683,"low":1827,"close":750,"change":449,"percent_change":1679,"volume":1828,"transactions":9,"vwap":750},"2025-10-01",6.925,567000,{"date":1830,"open":998,"high":916,"low":1831,"close":690,"change":593,"percent_change":593,"volume":1832,"transactions":9,"vwap":690},"2025-09-30",6.812,453800,{"date":1834,"open":1786,"high":1786,"low":896,"close":690,"change":439,"percent_change":1835,"volume":1836,"transactions":9,"vwap":690},"2025-09-29",-2.62,461500,{"date":1838,"open":488,"high":849,"low":1786,"close":684,"change":1113,"percent_change":1839,"volume":1840,"transactions":9,"vwap":684},"2025-09-26",-0.55,403200,{"date":1842,"open":750,"high":1843,"low":582,"close":911,"change":1113,"percent_change":1844,"volume":1845,"transactions":9,"vwap":911},"2025-09-25",7.554,-0.54,347200,{"date":1847,"open":887,"high":630,"low":1848,"close":212,"change":1849,"percent_change":1677,"volume":1850,"transactions":9,"vwap":212},"2025-09-24",6.995,0.41,641600,{"date":1852,"open":580,"high":1753,"low":590,"close":765,"change":1242,"percent_change":1478,"volume":1853,"transactions":9,"vwap":765},"2025-09-23",595600,{"date":1855,"open":744,"high":719,"low":1110,"close":1769,"change":1041,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1769},"2025-09-22",0.75,455800,{"date":1859,"open":709,"high":1860,"low":751,"close":608,"change":802,"percent_change":1861,"volume":1862,"transactions":9,"vwap":608},"2025-09-19",7.184,-5.24,944900,{"date":1864,"open":535,"high":691,"low":497,"close":905,"change":284,"percent_change":1685,"volume":1865,"transactions":9,"vwap":905},"2025-09-18",372300,{"date":1867,"open":656,"high":809,"low":1753,"close":791,"change":1561,"percent_change":1868,"volume":1869,"transactions":9,"vwap":791},"2025-09-17",-4.01,418700,{"date":1871,"open":1823,"high":666,"low":1872,"close":703,"change":1523,"percent_change":1688,"volume":1873,"transactions":9,"vwap":703},"2025-09-16",7.121,504100,{"date":1875,"open":750,"high":1876,"low":1129,"close":905,"change":1877,"percent_change":390,"volume":1878,"transactions":9,"vwap":905},"2025-09-15",7.215,-0.07,326500,{"date":1880,"open":820,"high":619,"low":916,"close":1823,"change":284,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1823},"2025-09-12",-1.66,319800,{"date":1884,"open":820,"high":691,"low":1760,"close":820,"change":25,"percent_change":1885,"volume":1886,"transactions":9,"vwap":820},"2025-09-11",-1.23,248900,{"date":1888,"open":1124,"high":620,"low":1124,"close":212,"change":415,"percent_change":1889,"volume":1890,"transactions":9,"vwap":212},"2025-09-10",3.38,341400,{"date":1892,"open":524,"high":1893,"low":1124,"close":887,"change":243,"percent_change":1894,"volume":1895,"transactions":9,"vwap":887},"2025-09-09",7.547,-3.27,301400,{"date":1897,"open":689,"high":230,"low":1898,"close":212,"change":832,"percent_change":1899,"volume":1900,"transactions":9,"vwap":212},"2025-09-08",7.216,-2,254100,{"date":1902,"open":630,"high":260,"low":911,"close":500,"change":993,"percent_change":1903,"volume":1904,"transactions":9,"vwap":500},"2025-09-05",-1.71,437400,{"date":1906,"open":232,"high":1907,"low":683,"close":849,"change":745,"percent_change":1908,"volume":1909,"transactions":9,"vwap":849},"2025-09-04",7.735,0.53,367700,{"date":1911,"open":23,"high":1912,"low":500,"close":630,"change":1303,"percent_change":1913,"volume":1914,"transactions":9,"vwap":630},"2025-09-03",7.86,-3.44,409200,{"date":1916,"open":1917,"high":302,"low":666,"close":20,"change":373,"percent_change":1918,"volume":1919,"transactions":9,"vwap":20},"2025-09-02",7.66,1.95,270900,{"date":1921,"open":231,"high":252,"low":630,"close":842,"change":490,"percent_change":303,"volume":1922,"transactions":9,"vwap":842},"2025-08-29",366800,{"date":1924,"open":1925,"high":192,"low":500,"close":421,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":421},"2025-08-28",7.64,0.21,2.78,216600,{"date":1930,"open":790,"high":421,"low":656,"close":809,"change":1049,"percent_change":1931,"volume":1932,"transactions":9,"vwap":809},"2025-08-27",1.75,269500,{"date":1934,"open":487,"high":291,"low":1935,"close":1936,"change":825,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-08-26",7.41,7.42,-2.37,414300,{"date":1940,"open":659,"high":404,"low":233,"close":291,"change":25,"percent_change":1941,"volume":1942,"transactions":9,"vwap":291},"2025-08-25",-1.17,377000,{"date":1944,"open":620,"high":1945,"low":620,"close":220,"change":127,"percent_change":1946,"volume":1947,"transactions":9,"vwap":220},"2025-08-22",8.023,3.36,584200,{"date":1949,"open":676,"high":620,"low":916,"close":656,"change":1926,"percent_change":1950,"volume":1951,"transactions":9,"vwap":656},"2025-08-21",2.9,446300,{"date":1953,"open":665,"high":713,"low":582,"close":843,"change":472,"percent_change":685,"volume":1954,"transactions":9,"vwap":843},"2025-08-20",497600,{"date":1956,"open":1957,"high":1958,"low":562,"close":684,"change":844,"percent_change":1959,"volume":1960,"transactions":9,"vwap":684},"2025-08-19",7.73,7.793,-6.2,967600,{"date":1962,"open":232,"high":21,"low":683,"close":231,"change":1000,"percent_change":1963,"volume":1964,"transactions":9,"vwap":231},"2025-08-18",2.93,342200,{"date":1966,"open":809,"high":659,"low":479,"close":689,"change":593,"percent_change":593,"volume":1967,"transactions":9,"vwap":689},"2025-08-15",493200,{"date":1969,"open":1970,"high":1971,"low":1760,"close":689,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":689},"2025-08-14",7.45,7.677,0.085,1.14,647600,{"date":1976,"open":665,"high":232,"low":690,"close":658,"change":1049,"percent_change":1977,"volume":1978,"transactions":9,"vwap":658},"2025-08-13",1.78,892200,{"date":1980,"open":356,"high":201,"low":1981,"close":1790,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1790},"2025-08-12",7.255,-1.125,-13.35,1566200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":752,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-08-11",8.87,8.967,8.342,8.43,-3.77,654200,{"date":1994,"open":339,"high":1995,"low":1996,"close":1997,"change":1242,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-08-08",8.88,8.55,8.76,2.22,509800,{"date":2001,"open":2002,"high":2003,"low":463,"close":2002,"change":1049,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-08-07",8.57,9.07,1.54,1175400,{"date":2007,"open":456,"high":2008,"low":446,"close":381,"change":25,"percent_change":322,"volume":2009,"transactions":9,"vwap":381},"2025-08-06",9.13,497300,{"date":2011,"open":2012,"high":2013,"low":348,"close":2014,"change":25,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-05",8.67,8.77,8.53,-1.04,528700,{"date":2018,"open":2019,"high":2003,"low":2020,"close":2021,"change":1164,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-04",9,8.465,8.62,-3.9,691500,{"date":2025,"open":1524,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-08-01",9.865,8.95,8.97,-1,-10.03,389700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2034,"change":1221,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2034},"2025-07-31",9.97,10.18,9.655,-1.38,461600,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":825,"percent_change":555,"volume":2045,"transactions":9,"vwap":2044},"2025-07-30",10.2,10.28,9.9,10.11,328100,{"date":2047,"open":1262,"high":2048,"low":2049,"close":2050,"change":490,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-07-29",10.41,9.95,10.29,-0.58,370200,{"date":2054,"open":2055,"high":2056,"low":1134,"close":2057,"change":2058,"percent_change":2044,"volume":2059,"transactions":9,"vwap":2057},"2025-07-28",9.6,10.385,10.35,0.95,703200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2062,"change":593,"percent_change":593,"volume":2065,"transactions":9,"vwap":2062},"2025-07-25",9.4,9.67,9.145,612100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2062,"change":2071,"percent_change":489,"volume":2072,"transactions":9,"vwap":2062},"2025-07-24",8.72,9.45,8.534,0.65,707500,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":132,"percent_change":1358,"volume":2079,"transactions":9,"vwap":2078},"2025-07-23",8.42,8.905,8.318,8.75,489700,{"date":2081,"open":2082,"high":2083,"low":261,"close":387,"change":759,"percent_change":2084,"volume":2085,"transactions":9,"vwap":387},"2025-07-22",8.06,8.455,3.6,285100,{"date":2087,"open":446,"high":446,"low":2082,"close":2082,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2082},"2025-07-21",-0.25,-3.01,322800,{"date":2092,"open":2093,"high":2021,"low":457,"close":457,"change":1113,"percent_change":844,"volume":2094,"transactions":9,"vwap":457},"2025-07-18",8.48,439600,{"date":2096,"open":854,"high":455,"low":2097,"close":387,"change":1041,"percent_change":746,"volume":2098,"transactions":9,"vwap":387},"2025-07-17",8.24,501700,{"date":2100,"open":2101,"high":2102,"low":371,"close":854,"change":978,"percent_change":2103,"volume":2104,"transactions":9,"vwap":854},"2025-07-16",8.94,9.04,-6.64,377100,{"date":2106,"open":2107,"high":2108,"low":1987,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-07-15",9.74,9.83,8.89,-0.82,-8.44,423500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1726,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-07-14",10.03,10.065,9.63,9.71,-3.57,249600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":284,"percent_change":234,"volume":2127,"transactions":9,"vwap":2126},"2025-07-11",10.21,10.24,10.05,10.07,155000,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":396,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-07-10",10.08,10.38,9.88,10.19,0.89,201500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1490,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-09",10.43,10.46,10.09,10.1,-3.26,168300,{"date":2145,"open":2146,"high":2139,"low":2146,"close":2147,"change":2148,"percent_change":916,"volume":2149,"transactions":9,"vwap":2147},"2025-07-08",9.72,10.44,0.69,889000,{"date":2151,"open":2041,"high":2042,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-07-07",9.5,9.75,-0.45,-4.41,378400,{"date":2158,"open":2159,"high":2160,"low":2140,"close":2041,"change":284,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2041},"2025-07-03",10.31,10.325,-1.16,109900,{"date":2164,"open":2165,"high":1262,"low":1524,"close":2166,"change":152,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-07-02",10.02,10.32,3.82,221400,{"date":2170,"open":2171,"high":2166,"low":2172,"close":2173,"change":698,"percent_change":888,"volume":2174,"transactions":9,"vwap":2173},"2025-07-01",9.82,9.55,9.94,226500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2177,"change":284,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2177},"2025-06-30",9.8,9.96,9.785,-1.21,281600,{"date":2183,"open":2130,"high":2041,"low":2107,"close":2184,"change":284,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-06-27",9.92,-1.2,823800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":536,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-06-26",9.77,10.14,9.69,10.04,3.4,330800,{"date":2196,"open":2125,"high":2141,"low":2197,"close":2118,"change":274,"percent_change":1991,"volume":2198,"transactions":9,"vwap":2118},"2025-06-25",9.685,272300,{"date":2200,"open":2133,"high":2048,"low":2201,"close":2140,"change":917,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2140},"2025-06-24",10.06,-3.07,258900,{"date":2205,"open":2206,"high":2206,"low":2131,"close":2048,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2048},"2025-06-23",11.59,-1.07,-9.32,271200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":263,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-20",11.74,11.79,11.31,11.48,-1.37,711000,{"date":2219,"open":2220,"high":2221,"low":2215,"close":2222,"change":670,"percent_change":1343,"volume":2223,"transactions":9,"vwap":2222},"2025-06-18",11.57,11.84,11.64,237500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2220,"change":969,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2220},"2025-06-17",11.43,11.65,11.18,2.03,304000,{"date":2232,"open":2233,"high":2222,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-06-16",11.6,11.08,11.34,-0.56,-4.71,295300,{"date":2240,"open":2241,"high":181,"low":2242,"close":2243,"change":1125,"percent_change":1369,"volume":2244,"transactions":9,"vwap":2243},"2025-06-13",11.89,11.435,11.9,415600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":472,"percent_change":429,"volume":2251,"transactions":9,"vwap":2250},"2025-06-12",11.22,11.375,11.04,11.33,169600,{"date":2253,"open":2226,"high":2254,"low":2255,"close":2256,"change":253,"percent_change":2134,"volume":2257,"transactions":9,"vwap":2256},"2025-06-11",11.69,11.115,11.36,353700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1049,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-06-10",11.35,11.66,11.23,11.26,1.17,249500,{"date":2267,"open":2247,"high":2220,"low":2268,"close":2269,"change":472,"percent_change":1303,"volume":1723,"transactions":9,"vwap":2269},"2025-06-09",11.11,11.13,{"date":2271,"open":2272,"high":2214,"low":2272,"close":2273,"change":746,"percent_change":1063,"volume":2274,"transactions":9,"vwap":2273},"2025-06-06",10.6,11.16,288300,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":1764,"percent_change":693,"volume":2280,"transactions":9,"vwap":2279},"2025-06-05",10.92,10.55,10.56,253600,{"date":2282,"open":2283,"high":2273,"low":2284,"close":2285,"change":1877,"percent_change":1335,"volume":2286,"transactions":9,"vwap":2285},"2025-06-04",10.91,10.625,10.85,381700,{"date":2288,"open":2289,"high":2290,"low":2115,"close":2277,"change":2291,"percent_change":404,"volume":2292,"transactions":9,"vwap":2277},"2025-06-03",10.16,10.935,0.8,362900,{"date":2294,"open":2201,"high":2057,"low":2178,"close":2295,"change":969,"percent_change":2296,"volume":1354,"transactions":9,"vwap":2295},"2025-06-02",10.12,2.33,{"date":2298,"open":2132,"high":2201,"low":2118,"close":2299,"change":389,"percent_change":491,"volume":2300,"transactions":9,"vwap":2299},"2025-05-30",9.89,399200,{"date":2302,"open":2041,"high":2303,"low":2304,"close":2034,"change":332,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2034},"2025-05-29",10.245,9.87,-1.09,244200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2130,"change":373,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2130},"2025-05-28",9.98,10.155,9.814,1.51,255000,{"date":2315,"open":2316,"high":2192,"low":2317,"close":2318,"change":2319,"percent_change":966,"volume":2320,"transactions":9,"vwap":2318},"2025-05-27",9.48,9.405,9.93,0.56,318600,{"date":2322,"open":2102,"high":1134,"low":2102,"close":2323,"change":969,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-05-23",9.37,2.52,282600,{"date":2327,"open":2003,"high":2328,"low":2329,"close":2330,"change":117,"percent_change":332,"volume":2331,"transactions":9,"vwap":2330},"2025-05-22",9.2,8.865,9.14,268000,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2336,"change":274,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-05-21",9.51,9.557,9.15,-3.99,190100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":224,"percent_change":147,"volume":2345,"transactions":9,"vwap":2344},"2025-05-20",9.56,9.64,9.3,9.53,286100,{"date":2347,"open":2348,"high":2118,"low":2062,"close":2152,"change":917,"percent_change":2142,"volume":2349,"transactions":9,"vwap":2152},"2025-05-19",9.7,339600,{"date":2351,"open":2178,"high":527,"low":2055,"close":2171,"change":1285,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2171},"2025-05-16",-1.01,294200,{"date":2355,"open":2356,"high":2356,"low":1316,"close":2184,"change":1561,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2184},"2025-05-15",10.01,-2.94,407200,{"date":2360,"open":1328,"high":2166,"low":2361,"close":2362,"change":389,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-05-14",9.954,10.22,-0.78,319500,{"date":2366,"open":2192,"high":2367,"low":2165,"close":2368,"change":882,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-05-13",10.78,10.3,3.62,508400,{"date":2372,"open":2189,"high":2373,"low":2172,"close":2173,"change":2291,"percent_change":2078,"volume":2374,"transactions":9,"vwap":2173},"2025-05-12",10.15,597300,{"date":2376,"open":830,"high":2377,"low":830,"close":2330,"change":2378,"percent_change":1459,"volume":2379,"transactions":9,"vwap":2330},"2025-05-09",9.24,0.43,603400,{"date":2381,"open":2382,"high":2383,"low":637,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-05-08",8.27,8.805,8.71,0.59,7.27,401500,{"date":2389,"open":372,"high":271,"low":868,"close":283,"change":2390,"percent_change":127,"volume":2391,"transactions":9,"vwap":283},"2025-05-07",0.02,250400,{"date":2393,"open":2394,"high":321,"low":302,"close":356,"change":17,"percent_change":2395,"volume":2396,"transactions":9,"vwap":356},"2025-05-06",8.02,2.02,356700,{"date":2398,"open":270,"high":2399,"low":525,"close":24,"change":1623,"percent_change":2400,"volume":2401,"transactions":9,"vwap":24},"2025-05-05",8.201,-4.68,366200,{"date":2403,"open":446,"high":2404,"low":202,"close":281,"change":472,"percent_change":1726,"volume":2405,"transactions":9,"vwap":281},"2025-05-02",8.545,363400,{"date":2407,"open":261,"high":2083,"low":221,"close":348,"change":157,"percent_change":1333,"volume":2408,"transactions":9,"vwap":348},"2025-05-01",451100,{"date":2410,"open":338,"high":2411,"low":813,"close":240,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":240},"2025-04-30",8.671,-0.53,-6.21,790200,{"date":2416,"open":2101,"high":2417,"low":371,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-04-29",9.09,8.54,-0.625,-6.82,408500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-04-28",9.49,9.595,9.045,9.165,-0.385,-4.03,220000,{"date":2432,"open":2433,"high":1316,"low":2434,"close":2172,"change":253,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2172},"2025-04-25",9.33,9.26,1.06,152700,{"date":2438,"open":2342,"high":2063,"low":2062,"close":2069,"change":1113,"percent_change":1364,"volume":2439,"transactions":9,"vwap":2069},"2025-04-24",218500,{"date":2441,"open":2063,"high":2442,"low":2443,"close":2424,"change":1041,"percent_change":1908,"volume":2444,"transactions":9,"vwap":2424},"2025-04-23",9.905,9.31,237600,{"date":185,"open":2446,"high":2117,"low":2447,"close":2448,"change":969,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},9.21,9.185,9.44,2.5,283500]