[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PUMP":3,"homepage-market-summary":31,"stock-historical-PUMP":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PUMP","2026-10-07",{"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},"ProPetro Holding Corp.","NYSE",null,"OIL & GAS FIELD SERVICES, NEC","ProPetro Holding Corp is an integrated energy service company located in Midland, Texas, focused on providing hydraulic fracturing, wireline, and other complementary energy and power generation services to upstream oil and gas companies engaged in the E&P of North American oil and natural gas resources. The company's operations are focused in the Permian Basin, where it have cultivated longstanding customer relationships with some of the region's active and well-capitalized E&P companies. The company's operating segments: Hydraulic Fracturing, Wireline, Cementing and Power Generation, the majority of revenue from Hydraulic Fracturing.","1,700","Midland, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.28,9.49,9.605,9.085,9.53,-0.25,-2.62,2849713.81713,25631,9.2892,18.5,4.87,3722808.24162853,32.4,2403,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":21,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.51,3263522,1191185468.648761,74.44,"2025-04-25",[183,184,194,205,216,227,236,246,256,266,275,286,297,306,315,326,336,347,358,369,379,389,400,411,422,431,440,451,460,470,480,489,499,507,515,525,536,546,556,563,572,582,590,597,605,616,625,633,641,650,658,667,675,685,694,705,715,724,732,739,747,755,764,771,776,783,789,797,805,814,823,830,837,845,852,860,868,874,881,889,896,904,911,920,927,935,942,951,958,967,975,984,993,1000,1009,1018,1026,1034,1043,1052,1060,1069,1076,1084,1092,1100,1107,1116,1124,1130,1137,1144,1152,1161,1168,1174,1182,1188,1195,1202,1209,1214,1220,1227,1235,1242,1251,1255,1263,1269,1275,1284,1291,1297,1304,1310,1315,1320,1326,1332,1338,1344,1350,1355,1361,1367,1374,1381,1388,1396,1404,1408,1414,1422,1428,1433,1438,1446,1452,1458,1465,1472,1477,1482,1488,1494,1500,1504,1510,1515,1521,1526,1531,1535,1540,1545,1552,1557,1560,1565,1572,1578,1583,1590,1596,1602,1607,1614,1621,1627,1634,1639,1645,1650,1656,1661,1666,1670,1677,1682,1689,1695,1703,1709,1716,1723,1729,1734,1739,1744,1747,1752,1759,1765,1770,1776,1781,1786,1791,1797,1803,1809,1815,1823,1829,1834,1838,1843,1848,1852,1857,1864,1869,1874,1880,1885,1892,1899,1906,1913,1918,1925,1933,1939,1948,1956,1963,1969,1975,1982,1988,1996,2003,2008,2015,2022,2028,2034,2041,2046,2052,2057,2062,2068,2074,2081,2087,2093,2099,2106,2110,2117,2123,2128,2133,2137,2142,2149,2157,2162,2165,2169,2175,2180,2185,2191,2195,2199,2204,2209,2212,2216,2221,2226,2231,2237,2243,2248,2254,2261,2268,2276,2283,2289,2295,2301,2304,2310,2316,2321,2326,2332,2339,2347,2353,2360,2365,2369,2374,2381,2386,2390,2397,2401,2405,2408,2413,2419,2426,2433,2440,2446,2451,2457,2460,2467,2473,2479,2484,2487,2492,2497,2502,2506,2511,2516,2523,2528,2531,2536,2541,2546,2552,2558,2561,2566,2573,2579,2583,2589,2592,2596,2600,2604,2609],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",9.57,9.83,9.455,-0.06,-0.63,2934957.58761,22673,9.5884,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",9.3,9.855,9.2879,9.59,0.32,3.45,4073750.254732,31107,9.6375,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",8.94,9.285,8.845,9.27,0.27,3,3301185.82146,29401,9.2168,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",8.82,9.07,8.735,9,0.16,1.81,3433465.18641,23907,8.9682,{"date":228,"open":207,"high":207,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",8.63,8.84,-0.04,-0.45,5876435.389747,33585,8.812,{"date":237,"open":238,"high":239,"low":209,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",9.2,9.24,8.88,-0.42,-4.52,3685218.038267,32157,8.9928,{"date":247,"open":248,"high":249,"low":250,"close":196,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",9.78,9.806,9.29,-0.29,-3.02,3690647.383769,25491,9.4272,{"date":257,"open":258,"high":259,"low":260,"close":199,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",9.5,10.06,9.38,0.06,0.63,3825884.802029,28879,9.6427,{"date":267,"open":268,"high":269,"low":258,"close":20,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",9.88,9.91,-0.27,-2.76,4447126.955374,37505,9.5928,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",10.1,10.22,9.765,9.8,-0.23,-2.29,3975846.403739,32988,9.9429,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",10.05,10.43,9.89,10.03,-0.13,-1.28,4414782.625089,40616,10.1306,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":117,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",10.4,9.98,10.16,-3.05,2995657.256582,27305,10.1639,{"date":307,"open":308,"high":309,"low":308,"close":308,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",10.48,10.7582,0.02,0.19,8538837.107887,31503,10.5155,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",10.31,10.62,10.14,10.46,0.25,2.45,5214172.582631,30969,10.304,{"date":327,"open":299,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",10.54,10.01,10.21,-0.2,-1.92,3255667.660286,32370,10.2084,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",10.56,10.7079,10.285,10.41,-0.09,-0.86,3903619.733134,38978,10.3966,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",11.17,11.235,10.39,10.5,-0.95,-8.3,4257417.029421,36560,10.6278,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",11.57,11.87,11.34,11.45,-0.05,-0.43,4200850.640721,25927,11.4905,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",12.37,11.46,11.5,-0.72,-5.89,4617770.130942,34921,11.5941,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":311,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",11.93,12.43,11.875,12.22,1.58,2325817.306887,28564,12.1704,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",11.81,12.195,11.704,12.03,0.56,4.88,3864977.223005,36058,12.0216,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",11.19,11.56,11.06,11.47,0.23,2.05,2140973.340092,19013,11.3794,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",11.15,11.32,11.01,11.24,0.01,0.09,2403952.199498,22595,11.2275,{"date":423,"open":424,"high":414,"low":425,"close":426,"change":122,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",11.11,10.94,11.23,-1.06,2223842.783729,28798,11.2287,{"date":432,"open":433,"high":434,"low":402,"close":435,"change":436,"percent_change":342,"volume":437,"transactions":438,"vwap":439},"2026-09-01",11.41,11.72,11.35,-0.01,2557864.678662,23293,11.3929,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",11.29,11.415,10.88,11.36,0.38,3.46,4372551.612182,29300,11.2495,{"date":452,"open":349,"high":453,"low":454,"close":455,"change":331,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",11.21,10.8,10.98,-1.79,3286672.361559,27001,10.9363,{"date":461,"open":462,"high":463,"low":308,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",10.58,11.255,11.18,0.55,5.17,3548890.40335,28562,10.9817,{"date":471,"open":328,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",10.65,10.3004,10.63,0.03,0.28,3552813.031066,28513,10.5443,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":39,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",10.75,10.97,10.6,-2.03,3048776.44082,22686,10.6772,{"date":490,"open":349,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",11.31,10.76,10.82,-0.51,-4.5,2232125.258098,23576,10.8823,{"date":500,"open":433,"high":501,"low":424,"close":502,"change":503,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",11.42,11.33,0,1672682.883021,19576,11.316,{"date":508,"open":509,"high":392,"low":416,"close":502,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",12.13,-0.57,-4.79,3309357.18762,33177,11.3976,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":107,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",12.61,12.62,11.76,11.9,-3.88,3482177.458127,30612,11.9211,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",12.8,12.95,12.16,12.38,-0.41,-3.21,1794538.196338,23813,12.3522,{"date":537,"open":384,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",12.82,12.04,12.79,0.69,5.7,2956067.432251,31067,12.5284,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":395,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",11.63,12.155,11.49,12.1,4.85,2005228.960844,22833,12.0053,{"date":557,"open":550,"high":558,"low":502,"close":559,"change":364,"percent_change":365,"volume":560,"transactions":561,"vwap":562},"2026-08-13",11.765,11.54,1743552.781532,24976,11.5688,{"date":564,"open":565,"high":520,"low":566,"close":567,"change":189,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",11.7,11.52,11.59,-0.52,1602645.028657,21598,11.6369,{"date":573,"open":574,"high":575,"low":550,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",11.64,11.77,11.65,0.04,0.34,2589583.077462,29412,11.6549,{"date":583,"open":584,"high":519,"low":453,"close":585,"change":262,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",11.22,11.61,5.74,2542073.690122,27355,11.6132,{"date":591,"open":592,"high":593,"low":493,"close":455,"change":475,"percent_change":211,"volume":594,"transactions":595,"vwap":596},"2026-08-07",10.92,11.38,2143852.449392,30744,11.0831,{"date":598,"open":599,"high":600,"low":482,"close":601,"change":364,"percent_change":232,"volume":602,"transactions":603,"vwap":604},"2026-08-06",11.09,11.25,10.95,3089543.102376,36222,11.0548,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",11.225,11.43,10.93,11,-0.39,-3.42,2646916.527747,32182,11.1197,{"date":617,"open":415,"high":618,"low":619,"close":620,"change":406,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",11.475,10.945,11.39,2.06,4447674.293663,41928,11.2963,{"date":626,"open":627,"high":402,"low":320,"close":628,"change":261,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",10.73,11.16,0.54,3206212.520759,33738,11.0541,{"date":634,"open":635,"high":501,"low":636,"close":635,"change":476,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",11.1,10.6916,2.59,4968935.45765,50550,11.106,{"date":642,"open":627,"high":643,"low":644,"close":493,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",11.04,10.51,0.61,5.97,6048983.236405,56684,10.8437,{"date":651,"open":404,"high":652,"low":653,"close":330,"change":232,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",11.4,10,-4.22,7836585.544676,52255,10.3182,{"date":659,"open":472,"high":660,"low":661,"close":662,"change":292,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",10.74,10.08,10.66,-1.2,9333621.166315,71228,10.5429,{"date":668,"open":435,"high":519,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":610},"2026-07-27",10.78,10.79,-1.01,-8.56,8365164.85194,67738,{"date":676,"open":677,"high":678,"low":652,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",12.29,12.405,11.8,-0.5,-4.07,6566941.816818,56569,11.7694,{"date":686,"open":687,"high":688,"low":384,"close":689,"change":66,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",13.85,13.935,12.3,-9.49,5411316.091428,46817,12.5711,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",13.24,13.78,13.225,13.59,0.37,2.8,4911508.06625,38796,13.5958,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":200,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",13.08,13.34,12.69,13.22,2.48,3571627.486564,29369,13.1662,{"date":716,"open":717,"high":718,"low":719,"close":717,"change":720,"percent_change":96,"volume":721,"transactions":722,"vwap":723},"2026-07-20",12.9,13.17,12.84,-0.1,1690716.294896,20056,12.9661,{"date":725,"open":527,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-17",13.09,12.57,13,0.26,2.04,2664000,{"date":733,"open":726,"high":734,"low":735,"close":736,"change":167,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-16",13.41,12.575,12.74,-5.14,2333100,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":117,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-15",14,14.17,13.055,13.43,-2.33,3126000,{"date":748,"open":749,"high":687,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-14",13.605,13.332,13.75,0.57,4.32,2983500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-13",13.01,13.3,12.77,13.18,0.31,2.41,2446600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":72,"percent_change":465,"volume":770,"transactions":9,"vwap":769},"2026-07-10",12.85,12.915,12.63,12.87,2401200,{"date":772,"open":717,"high":773,"low":768,"close":527,"change":122,"percent_change":774,"volume":775,"transactions":9,"vwap":527},"2026-07-09",12.98,-0.93,2536900,{"date":777,"open":778,"high":707,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",12.55,12.92,0.62,5.04,2937300,{"date":784,"open":689,"high":785,"low":786,"close":689,"change":417,"percent_change":787,"volume":788,"transactions":9,"vwap":689},"2026-07-07",12.395,11.92,0.08,4958100,{"date":790,"open":791,"high":792,"low":793,"close":677,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":677},"2026-07-06",12.18,12.88,12.08,0.2,1.65,8936900,{"date":798,"open":744,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-02",13.61,11.99,12.09,-1.27,-9.51,8372200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-01",14.27,14.44,13.205,13.36,-0.98,-6.83,6544700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-30",14.87,15.1,14.295,14.34,-0.4,-2.71,3919800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":189,"percent_change":531,"volume":829,"transactions":9,"vwap":828},"2026-06-29",14.95,15.055,14.57,14.74,3229700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":503,"percent_change":503,"volume":836,"transactions":9,"vwap":835},"2026-06-26",14.41,14.88,14.39,14.8,7029400,{"date":838,"open":839,"high":840,"low":841,"close":835,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":835},"2026-06-25",14.15,14.91,13.975,0.82,5.87,4302500,{"date":846,"open":832,"high":832,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",13.55,13.98,-0.67,-4.57,6589600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":611,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-23",14.63,14.89,14.5,14.65,-2.59,2325200,{"date":861,"open":862,"high":863,"low":864,"close":863,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":863},"2026-06-22",14.99,15.04,14.485,0.29,1.97,2339400,{"date":869,"open":816,"high":862,"low":807,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-18",14.75,-0.11,-0.74,4734400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":417,"percent_change":72,"volume":880,"transactions":9,"vwap":879},"2026-06-17",14.98,15.12,14.73,14.86,5660400,{"date":882,"open":862,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-16",15.445,14.76,14.85,-0.34,-2.24,5074800,{"date":890,"open":891,"high":892,"low":828,"close":893,"change":117,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-15",15.01,15.31,15.19,-2.06,4342700,{"date":897,"open":884,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-12",15.78,14.705,15.51,0.73,4.94,3578300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":251,"percent_change":332,"volume":910,"transactions":9,"vwap":909},"2026-06-11",15.3,15.64,14.733,14.78,4033500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",14.66,15.23,14.51,15.07,0.4,2.73,4049400,{"date":921,"open":922,"high":877,"low":923,"close":924,"change":158,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-09",14.96,14.1,14.67,-1.61,9664200,{"date":928,"open":929,"high":930,"low":931,"close":840,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":840},"2026-06-08",15.2,15.346,14.885,0.17,1.15,4087500,{"date":936,"open":937,"high":937,"low":938,"close":828,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":828},"2026-06-05",16.21,14.585,-1.73,-10.5,5650900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-04",15.75,16.54,15.522,16.47,0.13,0.8,4280500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":231,"percent_change":158,"volume":957,"transactions":9,"vwap":956},"2026-06-03",16.6,16.74,16.33,16.34,4525800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-02",15.52,16.58,15.505,16.38,1.04,6.78,4709400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":787,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-01",15.82,15.85,15.05,15.34,0.52,5122800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-29",15.35,15.531,14.835,15.26,0.1,0.66,6031000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-28",16.02,16.14,15.03,15.16,-0.65,-4.11,6149600,{"date":994,"open":995,"high":945,"low":996,"close":997,"change":427,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-27",16.28,15.7,15.81,-6.28,5879400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",16.67,17.31,16.63,16.87,-0.08,-0.47,4610500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-22",17.58,17.853,16.69,16.95,-0.49,-2.81,7848300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":762,"volume":1025,"transactions":9,"vwap":1023},"2026-05-21",17.32,17.46,16.765,17.44,0.41,9340400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":343,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-20",17.23,17.955,16.96,17.030001,-4.81,10188100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-19",18.3,18.375,17.535,17.89,-0.14,-0.78,3243500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-18",17.66,18.24,17,18.030001,0.58,3.32,5845700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":73,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-15",16.9,17.73,16.71,17.45,2.77,4764600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-14",16.45,17.37,16.39,16.98,0.43,2.6,3844900,{"date":1070,"open":937,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":918,"volume":1075,"transactions":9,"vwap":1073},"2026-05-13",16.59,16.01,16.55,0.44,3045600,{"date":1077,"open":1004,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-12",16.66,15.695,16.11,-0.54,-3.24,4451600,{"date":1085,"open":1072,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-11",16.76,15.97,16.65,0.97,6.19,4788300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":948,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-08",15.65,15.96,15.327,15.68,0.84,3773700,{"date":1101,"open":1102,"high":1103,"low":877,"close":1104,"change":39,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-07",15.825,15.91,15.55,-1.4,4410300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-06",15.72,16.339,15.6,15.77,-0.84,-5.06,7685900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":158,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-05",16.7,17.27,16.51,16.61,-1.42,24106300,{"date":1125,"open":1095,"high":1014,"low":1126,"close":1127,"change":406,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-04",15.73,16.85,1.38,15830000,{"date":1131,"open":1030,"high":1132,"low":1133,"close":1134,"change":494,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-01",17.21,16.37,16.62,-2.98,3785500,{"date":1138,"open":71,"high":26,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-30",14.9,17.13,-1.07,-5.88,5508200,{"date":1145,"open":1146,"high":26,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-29",17.91,17.76,18.2,0.78,4.48,4311800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-28",17.35,17.52,17.17,17.42,0.21,1.22,2011100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1132,"change":1158,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1132},"2026-04-27",17.29,17.33,16.57,1.24,3050000,{"date":1169,"open":1170,"high":1028,"low":1171,"close":1047,"change":932,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1047},"2026-04-24",16.81,16.48,1.01,2138000,{"date":1175,"open":1176,"high":1127,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-23",15.15,15.14,16.83,1.42,9.21,2916700,{"date":1183,"open":972,"high":1111,"low":817,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-22",15.41,0.33,2.19,2344300,{"date":1189,"open":1190,"high":1191,"low":1190,"close":71,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":71},"2026-04-21",14.13,15.11,1.18,8.49,4552000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":189,"percent_change":365,"volume":1201,"transactions":9,"vwap":1200},"2026-04-20",13.96,14.22,13.84,13.9,1391100,{"date":1203,"open":848,"high":1204,"low":1205,"close":1197,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1197},"2026-04-17",14.38,13.718,-0.8,-5.42,2982800,{"date":1210,"open":1211,"high":840,"low":1211,"close":884,"change":211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":884},"2026-04-16",14.58,1.86,1785300,{"date":1215,"open":687,"high":1216,"low":687,"close":1217,"change":842,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-15",14.6,14.49,6,3184400,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":21,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-14",14.16,13.52,13.67,-1.8,1671600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":418,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-13",14.09,14.47,13.66,13.92,0.65,1806200,{"date":1236,"open":734,"high":741,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-10",13.32,13.83,0.18,1.32,2132800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-09",13.95,14.2,13.505,13.65,-0.19,-1.37,1681700,{"date":1252,"open":528,"high":1253,"low":779,"close":1199,"change":820,"percent_change":1016,"volume":1254,"transactions":9,"vwap":1199},"2026-04-08",13.885,3026700,{"date":1256,"open":697,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-07",14.29,13.72,14.24,0.51,3.71,1417900,{"date":1264,"open":1265,"high":1266,"low":1247,"close":1267,"change":46,"percent_change":137,"volume":1268,"transactions":9,"vwap":1267},"2026-04-06",13.81,14.06,13.73,1120400,{"date":1270,"open":1271,"high":1257,"low":1271,"close":1272,"change":1074,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-02",13.69,13.94,3.26,2196500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-01",14.18,14.55,13.49,13.5,-0.91,-6.32,2593400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":832,"change":158,"percent_change":1289,"volume":1290,"transactions":9,"vwap":832},"2026-03-31",14.68,15,14.33,-1.64,4136600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":857,"change":231,"percent_change":270,"volume":1296,"transactions":9,"vwap":857},"2026-03-30",15.27,15.49,14.61,2983200,{"date":1298,"open":828,"high":1299,"low":1300,"close":1301,"change":310,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-27",15.09,14.555,14.69,0.14,1851400,{"date":1305,"open":1306,"high":1307,"low":856,"close":924,"change":1308,"percent_change":842,"volume":1309,"transactions":9,"vwap":924},"2026-03-26",14.56,15.065,0.12,2928200,{"date":1311,"open":1230,"high":1312,"low":1222,"close":1278,"change":102,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1278},"2026-03-25",14.83,-2.02,2242400,{"date":1316,"open":1230,"high":71,"low":1317,"close":885,"change":578,"percent_change":1318,"volume":1319,"transactions":9,"vwap":885},"2026-03-24",14.4,2.34,1846500,{"date":1321,"open":1200,"high":1322,"low":1323,"close":915,"change":1006,"percent_change":1324,"volume":1325,"transactions":9,"vwap":915},"2026-03-23",14.77,13.665,-0.55,1904800,{"date":1327,"open":913,"high":879,"low":1328,"close":1329,"change":871,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-20",14.253,14.59,-0.75,5529700,{"date":1333,"open":1334,"high":877,"low":924,"close":1335,"change":46,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-19",14.97,14.7,-1.41,3265600,{"date":1339,"open":1340,"high":1341,"low":857,"close":840,"change":729,"percent_change":1342,"volume":1343,"transactions":9,"vwap":840},"2026-03-18",14.79,15.18,1.77,3105900,{"date":1345,"open":1346,"high":1347,"low":1346,"close":857,"change":752,"percent_change":1348,"volume":1349,"transactions":9,"vwap":857},"2026-03-17",14.08,15.02,4.05,4391500,{"date":1351,"open":1277,"high":1352,"low":1353,"close":1346,"change":270,"percent_change":81,"volume":1354,"transactions":9,"vwap":1346},"2026-03-16",14.643,13.755,3284000,{"date":1356,"open":1346,"high":1357,"low":1199,"close":1358,"change":231,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-13",14.45,14.35,-0.28,2985000,{"date":1362,"open":1363,"high":1306,"low":728,"close":834,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":834},"2026-03-12",13.07,1.3,9.93,6363400,{"date":1368,"open":1369,"high":1370,"low":1369,"close":726,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":726},"2026-03-11",12.02,13.16,0.89,7.3,2938800,{"date":1375,"open":551,"high":1376,"low":1377,"close":1378,"change":146,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-10",12.545,11.85,12.2,-0.16,2868900,{"date":1382,"open":689,"high":1383,"low":1384,"close":384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":384},"2026-03-09",12.455,12,-0.18,-1.45,3335100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":331,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-06",12.41,12.93,12.32,12.4,-1.59,3224800,{"date":1397,"open":1398,"high":766,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-05",12.53,12.14,12.6,0.11,0.88,2614800,{"date":1405,"open":677,"high":527,"low":529,"close":1406,"change":932,"percent_change":1128,"volume":1407,"transactions":9,"vwap":1406},"2026-03-04",12.49,1746200,{"date":1409,"open":1410,"high":518,"low":1411,"close":1392,"change":270,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1392},"2026-03-03",12.44,12.185,-2.14,3186600,{"date":1415,"open":1416,"high":540,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-02",12.35,12.15,12.59,0.46,3.79,3530300,{"date":1423,"open":1424,"high":1425,"low":520,"close":509,"change":406,"percent_change":1426,"volume":1427,"transactions":9,"vwap":509},"2026-02-27",11.91,12.25,1.93,3388800,{"date":1429,"open":1430,"high":394,"low":413,"close":520,"change":321,"percent_change":1431,"volume":1432,"transactions":9,"vwap":520},"2026-02-26",11.44,2.15,2275800,{"date":1434,"open":1435,"high":1436,"low":445,"close":576,"change":475,"percent_change":729,"volume":1437,"transactions":9,"vwap":576},"2026-02-25",11.73,11.88,2266400,{"date":1439,"open":1440,"high":1441,"low":482,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-24",11.03,11.655,11.62,0.72,6.61,2451900,{"date":1447,"open":416,"high":1448,"low":1449,"close":1450,"change":886,"percent_change":252,"volume":1451,"transactions":9,"vwap":1450},"2026-02-23",11.515,10.61,10.9,3231000,{"date":1453,"open":426,"high":1454,"low":492,"close":416,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":416},"2026-02-20",11.349,-0.26,-2.26,2835900,{"date":1459,"open":1460,"high":791,"low":1461,"close":373,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":373},"2026-02-19",11.75,11.26,0.24,2.13,3993200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1461,"change":1330,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1461},"2026-02-18",12.56,13.25,11.13,-6.24,5102300,{"date":1473,"open":1384,"high":1474,"low":608,"close":1475,"change":436,"percent_change":1006,"volume":1476,"transactions":9,"vwap":1475},"2026-02-17",12.34,12.01,4105200,{"date":1478,"open":652,"high":1400,"low":652,"close":1369,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1369},"2026-02-13",0.75,6.65,4718400,{"date":1483,"open":1435,"high":679,"low":1484,"close":1485,"change":151,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-12",10.91,11.27,-3.01,2387500,{"date":1489,"open":502,"high":1490,"low":1485,"close":1442,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1442},"2026-02-11",11.79,0.48,4.31,3014000,{"date":1495,"open":574,"high":574,"low":1496,"close":1497,"change":241,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-10",10.837,11.14,-3.63,2593000,{"date":1501,"open":600,"high":1490,"low":635,"close":403,"change":200,"percent_change":1502,"volume":1503,"transactions":9,"vwap":403},"2026-02-09",2.85,2532800,{"date":1505,"open":1506,"high":652,"low":482,"close":416,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":416},"2026-02-06",10.77,0.49,4.56,2908400,{"date":1511,"open":660,"high":1469,"low":1512,"close":482,"change":365,"percent_change":1513,"volume":1514,"transactions":9,"vwap":482},"2026-02-05",10.362,-3.85,2937200,{"date":1516,"open":1517,"high":1518,"low":492,"close":464,"change":990,"percent_change":1519,"volume":1520,"transactions":9,"vwap":464},"2026-02-04",11.84,12.035,-5.49,4140300,{"date":1522,"open":1523,"high":1399,"low":463,"close":1524,"change":503,"percent_change":503,"volume":1525,"transactions":9,"vwap":1524},"2026-02-03",11.94,11.83,3527300,{"date":1527,"open":1528,"high":1369,"low":415,"close":1524,"change":578,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1524},"2026-02-02",11.05,2.96,2849100,{"date":1532,"open":349,"high":559,"low":601,"close":550,"change":1533,"percent_change":1074,"volume":1534,"transactions":9,"vwap":550},"2026-01-30",0.05,3917500,{"date":1536,"open":1469,"high":361,"low":1537,"close":1430,"change":1149,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1430},"2026-01-29",11.075,7.32,7380700,{"date":1541,"open":425,"high":1542,"low":1543,"close":662,"change":342,"percent_change":1113,"volume":1544,"transactions":9,"vwap":662},"2026-01-28",11.0059996,10.15,5318800,{"date":1546,"open":1547,"high":425,"low":1548,"close":482,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":482},"2026-01-27",10.87,10.27,-0.37,-3.33,11351400,{"date":1553,"open":635,"high":1554,"low":601,"close":1555,"change":1239,"percent_change":795,"volume":1556,"transactions":9,"vwap":1555},"2026-01-26",11.358,11.12,1772400,{"date":1558,"open":414,"high":575,"low":592,"close":425,"change":189,"percent_change":1324,"volume":1559,"transactions":9,"vwap":425},"2026-01-23",2126400,{"date":1561,"open":610,"high":1562,"low":1547,"close":610,"change":1563,"percent_change":190,"volume":1564,"transactions":9,"vwap":610},"2026-01-22",11.175,-0.07,1582000,{"date":1566,"open":474,"high":652,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-21",10.585,11.07,0.7,6.75,2568000,{"date":1573,"open":1574,"high":308,"low":1575,"close":1576,"change":787,"percent_change":1149,"volume":1577,"transactions":9,"vwap":1576},"2026-01-20",10.13,10.0050001,10.37,1501800,{"date":1579,"open":338,"high":338,"low":330,"close":1580,"change":292,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-16",10.29,-1.25,2176600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1563,"percent_change":849,"volume":1589,"transactions":9,"vwap":1588},"2026-01-15",10.47,10.84,10.25,10.42,2494300,{"date":1591,"open":1588,"high":483,"low":1592,"close":1593,"change":446,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-14",10.36,10.49,3.76,1832700,{"date":1597,"open":1598,"high":299,"low":1599,"close":1600,"change":541,"percent_change":1538,"volume":1601,"transactions":9,"vwap":1600},"2026-01-13",9.65,9.625,10.11,2362300,{"date":1603,"open":260,"high":1604,"low":238,"close":1605,"change":417,"percent_change":1401,"volume":1606,"transactions":9,"vwap":1605},"2026-01-12",9.495,9.42,1270500,{"date":1608,"open":196,"high":1609,"low":1610,"close":1611,"change":981,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-09",9.52,9.13,9.41,1.07,1743200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":503,"percent_change":503,"volume":1620,"transactions":9,"vwap":1619},"2026-01-08",9.54,9.61,9.14,9.31,2323700,{"date":1622,"open":1623,"high":20,"low":1624,"close":1619,"change":292,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1619},"2026-01-07",9.46,9.225,-1.38,1675800,{"date":1628,"open":290,"high":1629,"low":1630,"close":1631,"change":365,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-06",9.985,9.305,9.44,-4.36,1941800,{"date":1635,"open":644,"high":1636,"low":1611,"close":1637,"change":1533,"percent_change":1260,"volume":1638,"transactions":9,"vwap":1637},"2026-01-05",10.55,9.87,2533000,{"date":1640,"open":1641,"high":269,"low":1642,"close":1643,"change":761,"percent_change":1273,"volume":1644,"transactions":9,"vwap":1643},"2026-01-02",9.56,9.33,9.82,1954300,{"date":1646,"open":1616,"high":1617,"low":1647,"close":1648,"change":146,"percent_change":46,"volume":1649,"transactions":9,"vwap":1648},"2025-12-31",9.36,9.51,1558100,{"date":1651,"open":1652,"high":1641,"low":1653,"close":20,"change":211,"percent_change":1654,"volume":1655,"transactions":9,"vwap":20},"2025-12-30",9.34,9.195,2.92,1219100,{"date":1657,"open":1647,"high":260,"low":1658,"close":1659,"change":503,"percent_change":503,"volume":1660,"transactions":9,"vwap":1659},"2025-12-29",9.15,9.26,1296300,{"date":1662,"open":210,"high":1663,"low":1180,"close":1659,"change":342,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1659},"2025-12-26",9.35,-0.96,1309700,{"date":1667,"open":1631,"high":1668,"low":239,"close":1663,"change":231,"percent_change":365,"volume":1669,"transactions":9,"vwap":1663},"2025-12-24",9.578,420200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":577,"percent_change":1066,"volume":1676,"transactions":9,"vwap":1675},"2025-12-23",9.32,9.55,9.245,9.39,972900,{"date":1678,"open":1631,"high":1679,"low":1672,"close":1663,"change":1462,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1663},"2025-12-22",9.6,2.63,1979600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":261,"percent_change":982,"volume":1688,"transactions":9,"vwap":1687},"2025-12-19",9.22,9.47,9.01,9.11,2242900,{"date":1690,"open":1618,"high":1691,"low":1692,"close":1693,"change":417,"percent_change":1401,"volume":1694,"transactions":9,"vwap":1693},"2025-12-18",9.265,8.86,9.05,1934000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":107,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-17",9.63,9.71,8.79,9.04,-5.04,3974900,{"date":1704,"open":1705,"high":1706,"low":1672,"close":1609,"change":849,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1609},"2025-12-16",10.04,10.075,-6.58,2513000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":364,"percent_change":1015,"volume":1715,"transactions":9,"vwap":1714},"2025-12-15",10.32,10.365,10.07,10.19,2584600,{"date":1717,"open":435,"high":1718,"low":330,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-12",11.37,10.24,-0.9,-8.08,4439400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1497,"change":1379,"percent_change":1122,"volume":1728,"transactions":9,"vwap":1497},"2025-12-11",11.02,11.445,10.891,2331300,{"date":1730,"open":1718,"high":576,"low":415,"close":1731,"change":1185,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-10",11.3,3.01,3254200,{"date":1735,"open":482,"high":1440,"low":1736,"close":483,"change":932,"percent_change":1737,"volume":1738,"transactions":9,"vwap":483},"2025-12-09",10.71,1.57,1340900,{"date":1740,"open":444,"high":1741,"low":1742,"close":454,"change":871,"percent_change":671,"volume":1743,"transactions":9,"vwap":454},"2025-12-08",10.999,10.57,1898900,{"date":1745,"open":424,"high":1485,"low":1586,"close":1484,"change":331,"percent_change":1225,"volume":1746,"transactions":9,"vwap":1484},"2025-12-05",2393600,{"date":1748,"open":320,"high":349,"low":1749,"close":424,"change":645,"percent_change":1750,"volume":1751,"transactions":9,"vwap":424},"2025-12-04",10.3,5.81,2962900,{"date":1753,"open":269,"high":1754,"low":1755,"close":352,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":352},"2025-12-03",10.595,9.73,0.74,7.58,2959400,{"date":1760,"open":1761,"high":1762,"low":1611,"close":1763,"change":417,"percent_change":981,"volume":1764,"transactions":9,"vwap":1763},"2025-12-02",9.67,9.925,9.76,1951300,{"date":1766,"open":186,"high":319,"low":1631,"close":1767,"change":1239,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-01",9.75,1.88,2367500,{"date":1771,"open":258,"high":1772,"low":1647,"close":186,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":186},"2025-11-28",9.68,0.15,1.59,960300,{"date":1777,"open":1685,"high":1778,"low":250,"close":1605,"change":292,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1605},"2025-11-26",9.575,-1.36,1529900,{"date":1782,"open":1672,"high":1673,"low":1783,"close":1673,"change":1302,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1673},"2025-11-25",9.23,1.49,3679500,{"date":1787,"open":210,"high":1617,"low":1788,"close":1611,"change":1308,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1611},"2025-11-24",9.03,1.29,2090000,{"date":1792,"open":1793,"high":1647,"low":1794,"close":250,"change":1308,"percent_change":1795,"volume":1796,"transactions":9,"vwap":250},"2025-11-21",9.17,8.805,1.31,2005900,{"date":1798,"open":268,"high":1799,"low":1800,"close":1793,"change":494,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1793},"2025-11-20",10.23,9.06,-5.27,3503900,{"date":1804,"open":186,"high":1805,"low":1806,"close":1772,"change":281,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1772},"2025-11-19",9.715,9.365,-2.32,2310400,{"date":1810,"open":17,"high":1811,"low":1812,"close":269,"change":222,"percent_change":1813,"volume":1814,"transactions":9,"vwap":269},"2025-11-18",9.96,9.45,1.64,2587900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1767,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1767},"2025-11-17",9.9,10.64,9.66,-0.17,-1.71,2941300,{"date":1824,"open":1685,"high":1825,"low":1652,"close":1826,"change":1158,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-14",10.18,9.92,2.16,3237400,{"date":1830,"open":474,"high":662,"low":1831,"close":1698,"change":374,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1698},"2025-11-13",9.62,-6.9,4369600,{"date":1835,"open":415,"high":433,"low":1836,"close":289,"change":117,"percent_change":1135,"volume":1837,"transactions":9,"vwap":289},"2025-11-12",10.185,4624100,{"date":1839,"open":1840,"high":1725,"low":1841,"close":482,"change":948,"percent_change":1159,"volume":1842,"transactions":9,"vwap":482},"2025-11-11",10.7,10.495,2556300,{"date":1844,"open":1845,"high":635,"low":1588,"close":318,"change":122,"percent_change":1846,"volume":1847,"transactions":9,"vwap":318},"2025-11-10",10.96,-1.12,2671900,{"date":1849,"open":1636,"high":492,"low":1850,"close":660,"change":436,"percent_change":342,"volume":1851,"transactions":9,"vwap":660},"2025-11-07",10.135,2649700,{"date":1853,"open":425,"high":453,"low":1854,"close":482,"change":342,"percent_change":1855,"volume":1856,"transactions":9,"vwap":482},"2025-11-06",10.712,-0.83,3182800,{"date":1858,"open":1587,"high":1859,"low":1860,"close":1586,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1586},"2025-11-05",10.908,10.152,0.67,6.59,3277700,{"date":1865,"open":351,"high":1450,"low":1706,"close":1866,"change":1041,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-04",10.17,-7.12,5708000,{"date":1870,"open":464,"high":464,"low":1871,"close":601,"change":752,"percent_change":1872,"volume":1873,"transactions":9,"vwap":601},"2025-11-03",10.38,5.49,6040500,{"date":1875,"open":1586,"high":1876,"low":1587,"close":1871,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1871},"2025-10-31",10.89,-0.46,-4.24,6081700,{"date":1881,"open":1588,"high":1882,"low":1576,"close":1586,"change":1455,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1586},"2025-10-30",11.66,-2.34,7291000,{"date":1886,"open":221,"high":1887,"low":1888,"close":635,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":635},"2025-10-29",11.28,8.55,3.8,52.05,25627000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1372,"change":1401,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1372},"2025-10-28",7.06,7.4,6.91,1.53,4714800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1402,"percent_change":1244,"volume":1905,"transactions":9,"vwap":1904},"2025-10-27",7.49,7.69,7.16,7.19,3902000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":146,"percent_change":117,"volume":1912,"transactions":9,"vwap":1911},"2025-10-24",6.33,6.475,6.285,6.31,1633100,{"date":1914,"open":1915,"high":1908,"low":1916,"close":1908,"change":395,"percent_change":1698,"volume":1917,"transactions":9,"vwap":1908},"2025-10-23",5.99,5.96,2180700,{"date":1919,"open":646,"high":1920,"low":1921,"close":1922,"change":871,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-22",6.05,5.68,5.77,-1.87,3687200,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":418,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-21",5.9,6.06,5.79,5.88,1.55,1799500,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1929,"change":321,"percent_change":177,"volume":1938,"transactions":9,"vwap":1929},"2025-10-20",5.61,6.025,5.56,2516500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-17",5.09,5.66,5.03,5.54,0.42,8.2,4186000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1040,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-16",5.31,5.331,5.015,5.12,-2.66,1695900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1302,"percent_change":918,"volume":1962,"transactions":9,"vwap":1961},"2025-10-15",5.22,5.445,5.185,5.26,1297400,{"date":1964,"open":1943,"high":1965,"low":1966,"close":1953,"change":1563,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1953},"2025-10-14",5.18,4.98,-1.35,1644900,{"date":1970,"open":1971,"high":1972,"low":27,"close":1972,"change":222,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-13",4.9,5.19,3.18,1367400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1943,"change":1877,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1943},"2025-10-10",5.43,5.45,5.02,-8.38,1918100,{"date":1983,"open":1984,"high":1930,"low":1985,"close":1872,"change":331,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1872},"2025-10-09",5.67,5.42,-3.51,2258300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":321,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-08",5.57,5.715,5.5,5.69,4.6,1515600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1563,"percent_change":802,"volume":2002,"transactions":9,"vwap":2001},"2025-10-07",5.48,5.567,5.345,5.44,1465300,{"date":2004,"open":1935,"high":2005,"low":2006,"close":2006,"change":436,"percent_change":1385,"volume":2007,"transactions":9,"vwap":2006},"2025-10-06",5.71,5.51,1453300,{"date":2009,"open":2010,"high":1944,"low":2011,"close":2012,"change":1773,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-03",5.47,5.385,5.52,2.79,2210500,{"date":2016,"open":2017,"high":1872,"low":2018,"close":2019,"change":189,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-02",5.4,5.325,5.37,-1.1,1825700,{"date":2023,"open":2024,"high":2025,"low":2024,"close":1977,"change":311,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1977},"2025-10-01",5.2,5.46,3.63,2112400,{"date":2029,"open":1961,"high":2030,"low":1953,"close":2031,"change":292,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-09-30",5.313,5.24,-2.42,3009000,{"date":2035,"open":2010,"high":2036,"low":2037,"close":2019,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2019},"2025-09-29",5.518,5.315,-0.15,-2.72,2490300,{"date":2042,"open":2043,"high":2044,"low":2031,"close":2012,"change":729,"percent_change":902,"volume":2045,"transactions":9,"vwap":2012},"2025-09-26",5.28,5.545,3030000,{"date":2047,"open":2048,"high":2049,"low":1972,"close":1961,"change":189,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1961},"2025-09-25",5.25,5.335,-1.13,2209500,{"date":2053,"open":1965,"high":2001,"low":1953,"close":2054,"change":406,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-09-24",5.32,4.52,3289500,{"date":2058,"open":1979,"high":1959,"low":2059,"close":1941,"change":1302,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1941},"2025-09-23",4.99,2.83,4258700,{"date":2063,"open":2064,"high":2059,"low":2065,"close":2066,"change":981,"percent_change":621,"volume":2067,"transactions":9,"vwap":2066},"2025-09-22",4.78,4.73,4.95,2735900,{"date":2069,"open":902,"high":2070,"low":2071,"close":552,"change":1006,"percent_change":2072,"volume":2073,"transactions":9,"vwap":552},"2025-09-19",4.97,4.76,-1.62,18457000,{"date":2075,"open":27,"high":2076,"low":2077,"close":2078,"change":222,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-18",5.01,4.74,4.93,3.35,9933500,{"date":2082,"open":2083,"high":396,"low":2084,"close":2085,"change":231,"percent_change":1855,"volume":2086,"transactions":9,"vwap":2085},"2025-09-17",4.75,4.64,4.77,4828000,{"date":2088,"open":2089,"high":2090,"low":2084,"close":2091,"change":1401,"percent_change":1318,"volume":2092,"transactions":9,"vwap":2091},"2025-09-16",4.71,4.83,4.81,2176800,{"date":2094,"open":2089,"high":2090,"low":2095,"close":2096,"change":577,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-09-15",4.635,4.7,0.86,2505300,{"date":2100,"open":2101,"high":2102,"low":2084,"close":2103,"change":46,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-12",4.89,4.92,4.66,-4.31,2701600,{"date":2107,"open":2071,"high":2108,"low":2071,"close":27,"change":417,"percent_change":1158,"volume":2109,"transactions":9,"vwap":27},"2025-09-11",4.955,2572400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":578,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-09-10",4.54,4.86,4.53,7.52,3347500,{"date":2118,"open":2119,"high":2120,"low":2055,"close":2055,"change":1040,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2055},"2025-09-09",4.69,4.795,-3,2844800,{"date":2124,"open":2085,"high":2064,"low":2125,"close":2103,"change":871,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2103},"2025-09-08",4.55,-2.31,3552400,{"date":2129,"open":2130,"high":2066,"low":2077,"close":2085,"change":1820,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2085},"2025-09-05",4.84,-3.44,1619300,{"date":2134,"open":2135,"high":1966,"low":2089,"close":902,"change":222,"percent_change":2079,"volume":2136,"transactions":9,"vwap":902},"2025-09-04",4.8,1502000,{"date":2138,"open":2066,"high":2139,"low":2083,"close":2064,"change":281,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2064},"2025-09-03",5.075,-4.59,1673200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2076,"change":342,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2076},"2025-09-02",5.05,5.14,4.985,-1.76,1334400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":72,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-08-29",5,5.115,4.935,5.1,1.39,1614800,{"date":2158,"open":902,"high":2159,"low":2091,"close":1943,"change":948,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1943},"2025-08-28",5.065,2.65,1530000,{"date":2163,"open":2090,"high":1966,"low":2091,"close":1971,"change":1533,"percent_change":112,"volume":2164,"transactions":9,"vwap":1971},"2025-08-27",2088100,{"date":2166,"open":552,"high":2102,"low":2135,"close":552,"change":871,"percent_change":2167,"volume":2168,"transactions":9,"vwap":552},"2025-08-26",-2.22,1904400,{"date":2170,"open":2101,"high":2171,"low":2130,"close":2172,"change":577,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-25",5.025,4.96,0.81,1335500,{"date":2176,"open":2177,"high":2059,"low":2177,"close":2102,"change":200,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2102},"2025-08-22",4.61,6.96,2491400,{"date":2181,"open":2182,"high":2183,"low":177,"close":1994,"change":189,"percent_change":66,"volume":2184,"transactions":9,"vwap":1994},"2025-08-21",4.63,4.68,1794100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2103,"change":436,"percent_change":46,"volume":2190,"transactions":9,"vwap":2103},"2025-08-20",4.67,4.695,4.575,1552500,{"date":2192,"open":27,"high":2193,"low":2084,"close":2187,"change":1820,"percent_change":1986,"volume":2194,"transactions":9,"vwap":2187},"2025-08-19",4.915,1280800,{"date":2196,"open":2197,"high":2070,"low":2089,"close":2130,"change":1533,"percent_change":964,"volume":2198,"transactions":9,"vwap":2130},"2025-08-18",4.79,1741600,{"date":2200,"open":2090,"high":396,"low":2077,"close":2197,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2197},"2025-08-15",-0.03,-0.62,1336000,{"date":2205,"open":2090,"high":27,"low":2084,"close":2206,"change":189,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-08-14",4.82,-1.23,2749100,{"date":2210,"open":552,"high":2172,"low":2120,"close":396,"change":503,"percent_change":503,"volume":2211,"transactions":9,"vwap":396},"2025-08-13",2022000,{"date":2213,"open":2077,"high":902,"low":2065,"close":396,"change":1239,"percent_change":2214,"volume":2215,"transactions":9,"vwap":396},"2025-08-12",3.83,1763900,{"date":2217,"open":2113,"high":2059,"low":2218,"close":2096,"change":122,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2096},"2025-08-11",4.655,-2.49,2261300,{"date":2222,"open":2096,"high":2223,"low":1994,"close":2206,"change":794,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2206},"2025-08-08",4.905,4.33,2156000,{"date":2227,"open":552,"high":2102,"low":2177,"close":2228,"change":1379,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-07",4.62,-3.35,2140600,{"date":2232,"open":2233,"high":1950,"low":2234,"close":2064,"change":1007,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2064},"2025-08-06",5.16,4.725,-8.95,1894000,{"date":2238,"open":2076,"high":2239,"low":2240,"close":2048,"change":578,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2048},"2025-08-05",5.27,4.965,6.92,1870100,{"date":2244,"open":2144,"high":2139,"low":2120,"close":2245,"change":1379,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-08-04",4.91,-3.16,2495600,{"date":2249,"open":2024,"high":2250,"low":1971,"close":2251,"change":251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-08-01",5.245,5.07,-5.41,3023500,{"date":2255,"open":1937,"high":2256,"low":2257,"close":2258,"change":21,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-07-31",5.6,5.165,5.36,-4.46,4264200,{"date":2262,"open":2263,"high":2264,"low":2059,"close":1935,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1935},"2025-07-30",5.08,5.62,-0.73,-11.51,8350100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":932,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-29",6.18,6.355,6.045,6.34,2.76,2103300,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":932,"percent_change":2060,"volume":2282,"transactions":9,"vwap":2281},"2025-07-28",6.09,6.265,6.01,6.17,1442600,{"date":2284,"open":2285,"high":2286,"low":2287,"close":1218,"change":720,"percent_change":1289,"volume":2288,"transactions":9,"vwap":1218},"2025-07-25",6.12,6.14,5.94,2164500,{"date":2290,"open":2291,"high":2292,"low":1916,"close":2293,"change":436,"percent_change":1379,"volume":2294,"transactions":9,"vwap":2293},"2025-07-24",6.02,6.21,6.1,2097000,{"date":2296,"open":1750,"high":2297,"low":1750,"close":2298,"change":1074,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-07-23",6.24,6.11,7.76,2626400,{"date":2302,"open":1984,"high":1750,"low":1984,"close":1984,"change":146,"percent_change":151,"volume":2303,"transactions":9,"vwap":1984},"2025-07-22",1513000,{"date":2305,"open":2306,"high":586,"low":2307,"close":1993,"change":310,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1993},"2025-07-21",5.73,5.595,0.35,1186800,{"date":2311,"open":2312,"high":2312,"low":2313,"close":1984,"change":122,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1984},"2025-07-18",5.91,5.605,-2.07,1304200,{"date":2317,"open":2306,"high":2318,"low":2005,"close":1929,"change":261,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1929},"2025-07-17",5.855,1.05,1247000,{"date":2322,"open":1942,"high":2323,"low":2324,"close":2306,"change":146,"percent_change":151,"volume":2325,"transactions":9,"vwap":2306},"2025-07-16",5.829,5.615,1800700,{"date":2327,"open":2328,"high":2297,"low":2329,"close":2329,"change":568,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-15",6.15,5.75,-8.29,2084300,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":270,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-07-14",6.43,6.2,6.27,-4.13,1665400,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":364,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-11",6.52,6.695,6.46,6.54,-0.76,1046000,{"date":2348,"open":2349,"high":2350,"low":2351,"close":1862,"change":417,"percent_change":1773,"volume":2352,"transactions":9,"vwap":1862},"2025-07-10",6.5,6.645,6.42,1333300,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":189,"percent_change":1720,"volume":2359,"transactions":9,"vwap":2358},"2025-07-09",6.64,6.68,6.485,6.58,1733800,{"date":2361,"open":2270,"high":2362,"low":2270,"close":2355,"change":73,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2355},"2025-07-08",6.705,7.62,1903600,{"date":2366,"open":2281,"high":1908,"low":2367,"close":2281,"change":1040,"percent_change":2167,"volume":2368,"transactions":9,"vwap":2281},"2025-07-07",5.991,1254400,{"date":2370,"open":2371,"high":2372,"low":2297,"close":1911,"change":364,"percent_change":82,"volume":2373,"transactions":9,"vwap":1911},"2025-07-03",6.32,6.388,766400,{"date":2375,"open":2273,"high":2376,"low":2377,"close":2378,"change":1773,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-07-02",6.395,6.115,6.36,2.42,2245400,{"date":2382,"open":2287,"high":2383,"low":1930,"close":2292,"change":1462,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2292},"2025-07-01",6.405,4.02,1943200,{"date":2387,"open":2287,"high":2388,"low":2312,"close":646,"change":503,"percent_change":503,"volume":2389,"transactions":9,"vwap":646},"2025-06-30",6.13,2511400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":646,"change":342,"percent_change":2395,"volume":2396,"transactions":9,"vwap":646},"2025-06-27",6.07,6.145,5.865,-1.49,2313000,{"date":2398,"open":1915,"high":2285,"low":2312,"close":1928,"change":418,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1928},"2025-06-26",1.51,1219000,{"date":2402,"open":2278,"high":2298,"low":2403,"close":646,"change":1040,"percent_change":282,"volume":2404,"transactions":9,"vwap":646},"2025-06-25",5.93,1320300,{"date":2406,"open":1928,"high":2297,"low":2280,"close":2298,"change":2201,"percent_change":1015,"volume":2407,"transactions":9,"vwap":2298},"2025-06-24",2425500,{"date":2409,"open":1444,"high":2410,"low":1920,"close":2286,"change":531,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2286},"2025-06-23",6.618,-6.26,3461300,{"date":2414,"open":2356,"high":2415,"low":2344,"close":2416,"change":720,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-06-20",6.725,6.55,-1.5,3802400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":1480,"change":1563,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1480},"2025-06-18",6.67,6.84,6.625,-1.04,1958900,{"date":2427,"open":2428,"high":2429,"low":2343,"close":2430,"change":476,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-06-17",6.51,6.89,6.72,4.35,2764700,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":436,"percent_change":1379,"volume":2439,"transactions":9,"vwap":2438},"2025-06-16",6.41,6.525,6.28,6.44,1464000,{"date":2441,"open":1862,"high":2442,"low":2443,"close":2444,"change":311,"percent_change":88,"volume":2445,"transactions":9,"vwap":2444},"2025-06-13",6.86,6.35,6.45,2259100,{"date":2447,"open":2297,"high":2448,"low":2328,"close":2449,"change":2038,"percent_change":1883,"volume":2450,"transactions":9,"vwap":2449},"2025-06-12",6.325,6.26,1456600,{"date":2452,"open":2453,"high":2343,"low":2454,"close":2435,"change":406,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2435},"2025-06-11",6.3,6.16,3.72,1425600,{"date":2458,"open":2335,"high":2343,"low":2286,"close":2270,"change":981,"percent_change":1813,"volume":2459,"transactions":9,"vwap":2270},"2025-06-10",1219500,{"date":2461,"open":2462,"high":1090,"low":2463,"close":2464,"change":1308,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-06-09",6.04,5.925,6.08,2.01,1207800,{"date":2468,"open":2469,"high":2278,"low":2470,"close":1916,"change":2471,"percent_change":2214,"volume":2472,"transactions":9,"vwap":1916},"2025-06-06",5.86,5.83,0.22,911300,{"date":2474,"open":542,"high":2475,"low":2476,"close":586,"change":261,"percent_change":2477,"volume":2478,"transactions":9,"vwap":586},"2025-06-05",5.785,5.625,1.06,1118300,{"date":2480,"open":2481,"high":646,"low":2307,"close":1921,"change":281,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1921},"2025-06-04",5.89,-3.89,1211500,{"date":2485,"open":2001,"high":1916,"low":1950,"close":2312,"change":1507,"percent_change":1700,"volume":2486,"transactions":9,"vwap":2312},"2025-06-03",1891900,{"date":2488,"open":2489,"high":2490,"low":2258,"close":1985,"change":310,"percent_change":700,"volume":2491,"transactions":9,"vwap":1985},"2025-06-02",5.55,5.59,1063500,{"date":2493,"open":1872,"high":2494,"low":2019,"close":2017,"change":2038,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2017},"2025-05-30",5.505,-2.7,943200,{"date":2498,"open":1872,"high":2324,"low":2499,"close":2489,"change":981,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2489},"2025-05-29",5.425,1.83,1131100,{"date":2503,"open":2306,"high":586,"low":2499,"close":1978,"change":46,"percent_change":2504,"volume":2505,"transactions":9,"vwap":1978},"2025-05-28",-3.71,1110600,{"date":2507,"open":2005,"high":2005,"low":2508,"close":1942,"change":787,"percent_change":2509,"volume":2510,"transactions":9,"vwap":1942},"2025-05-27",5.475,1.43,1062800,{"date":2512,"open":2025,"high":1984,"low":1985,"close":2513,"change":231,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-05-23",5.58,-0.71,1678600,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2264,"change":1308,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2264},"2025-05-22",5.41,5.635,5.273,2.18,2197700,{"date":2524,"open":2525,"high":1921,"low":1978,"close":1992,"change":281,"percent_change":2526,"volume":2527,"transactions":9,"vwap":1992},"2025-05-21",5.65,-4.01,1613200,{"date":2529,"open":2329,"high":1929,"low":2264,"close":2306,"change":1533,"percent_change":1402,"volume":2530,"transactions":9,"vwap":2306},"2025-05-20",1330600,{"date":2532,"open":542,"high":2533,"low":2534,"close":1921,"change":292,"percent_change":887,"volume":2535,"transactions":9,"vwap":1921},"2025-05-19",5.729,5.575,862800,{"date":2537,"open":2469,"high":2538,"low":1991,"close":1750,"change":364,"percent_change":2539,"volume":2540,"transactions":9,"vwap":1750},"2025-05-16",5.901,-0.85,1358800,{"date":2542,"open":1930,"high":1916,"low":2543,"close":2469,"change":1248,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2469},"2025-05-15",5.745,-3.14,1167800,{"date":2547,"open":2291,"high":2548,"low":2549,"close":1920,"change":146,"percent_change":2550,"volume":2551,"transactions":9,"vwap":1920},"2025-05-14",6.109,5.955,-0.33,1086200,{"date":2553,"open":2462,"high":2554,"low":2555,"close":2392,"change":72,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2392},"2025-05-13",6.165,5.92,1.17,1401300,{"date":2559,"open":2469,"high":2293,"low":1922,"close":1218,"change":395,"percent_change":1580,"volume":2560,"transactions":9,"vwap":1218},"2025-05-12",2215300,{"date":2562,"open":1978,"high":2006,"low":2563,"close":2001,"change":418,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2001},"2025-05-09",5.39,1.68,912200,{"date":2567,"open":2568,"high":2569,"low":1972,"close":2570,"change":311,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-05-08",5.3,5.395,5.35,3.68,1830700,{"date":2574,"open":2054,"high":2575,"low":2576,"close":2233,"change":720,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2233},"2025-05-07",5.34,5.06,-1.9,1458000,{"date":2580,"open":2581,"high":2019,"low":466,"close":1961,"change":2201,"percent_change":510,"volume":2582,"transactions":9,"vwap":1961},"2025-05-06",5.33,1970500,{"date":2584,"open":2019,"high":2017,"low":2585,"close":2586,"change":39,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-05-05",5.195,5.29,-3.99,1739600,{"date":2590,"open":1978,"high":2256,"low":2239,"close":2006,"change":1773,"percent_change":701,"volume":2591,"transactions":9,"vwap":2006},"2025-05-02",1686900,{"date":2593,"open":2172,"high":2001,"low":2245,"close":2258,"change":446,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2258},"2025-05-01",7.63,2567400,{"date":2597,"open":2258,"high":2518,"low":396,"close":1966,"change":2202,"percent_change":2598,"volume":2599,"transactions":9,"vwap":1966},"2025-04-30",-11.07,4824800,{"date":2601,"open":2602,"high":2286,"low":2019,"close":2256,"change":1185,"percent_change":2449,"volume":2603,"transactions":9,"vwap":2256},"2025-04-29",5.98,4677800,{"date":2605,"open":2239,"high":2017,"low":2606,"close":2239,"change":364,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2239},"2025-04-28",5.145,-0.94,1442800,{"date":181,"open":1941,"high":2054,"low":2159,"close":2054,"change":406,"percent_change":2055,"volume":2610,"transactions":9,"vwap":2054},1225100]