[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACDC":3,"homepage-market-summary":30,"stock-historical-ACDC":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ACDC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ProFrac Holding Corp. Class A Common Stock","Nasdaq",null,"OIL & GAS FIELD SERVICES, NEC","ProFrac Holding Corp is a technology-focused, vertically integrated energy services company providing hydraulic fracturing, proppant production, completion services, and related products, including distributed power generation, to upstream oil and natural gas companies in the United States. The Company operates through four segments: Stimulation Services, Proppant Production, Manufacturing, and Flotek. The Stimulation Services segment, which generates maximum revenue, provides hydraulic fracturing services using mobile units and auxiliary equipment. The Proppant Production segment supplies proppant, the Manufacturing segment sells engineered products such as pumps, valves, and piping, and Flotek is a chemistry and data technology company serving the E&P industry.","2,280","Willow Park, TX",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.4,4.35,4.445,4.265,4.34,0.06,1.38,1244523.512951,10983,4.3645,27,3.08,897031.8716644036,5.5,1100,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},10.7,1361836,497070258.830844,-5.38,"2025-04-21",[183,184,194,205,215,225,236,246,255,265,275,286,296,305,313,323,333,342,352,361,372,380,389,397,406,417,428,438,446,453,464,473,483,493,501,509,519,529,538,549,559,569,578,588,599,609,618,627,637,646,655,662,671,679,685,691,696,701,708,712,719,726,734,740,746,754,761,767,775,781,789,796,802,810,819,828,837,845,853,861,870,877,886,894,901,910,917,923,929,937,945,953,961,968,977,984,988,995,1002,1007,1014,1021,1027,1032,1038,1044,1051,1058,1062,1067,1074,1077,1085,1090,1097,1102,1109,1115,1121,1127,1133,1139,1145,1151,1157,1162,1167,1171,1176,1181,1187,1194,1201,1207,1212,1218,1225,1231,1235,1240,1246,1251,1255,1258,1262,1269,1275,1279,1284,1287,1292,1296,1300,1303,1307,1313,1320,1326,1331,1336,1341,1346,1352,1357,1362,1366,1370,1374,1379,1385,1390,1395,1399,1403,1408,1412,1418,1423,1428,1433,1440,1446,1451,1456,1460,1466,1472,1478,1484,1490,1496,1502,1509,1515,1520,1524,1529,1535,1540,1545,1548,1554,1559,1563,1567,1572,1576,1581,1587,1592,1600,1606,1613,1618,1626,1633,1638,1644,1649,1655,1661,1667,1674,1680,1686,1689,1693,1697,1703,1708,1711,1715,1720,1724,1728,1732,1737,1741,1745,1750,1754,1759,1763,1766,1771,1775,1780,1784,1788,1792,1795,1799,1805,1809,1813,1817,1820,1824,1828,1833,1839,1843,1849,1853,1856,1860,1863,1867,1871,1875,1879,1883,1888,1893,1897,1902,1906,1913,1919,1923,1927,1931,1936,1941,1946,1951,1957,1962,1967,1971,1976,1983,1989,1993,1999,2004,2010,2016,2022,2029,2036,2041,2046,2052,2058,2064,2070,2077,2084,2089,2094,2101,2106,2109,2117,2123,2128,2133,2139,2144,2148,2152,2160,2168,2174,2181,2189,2194,2201,2209,2213,2221,2227,2233,2241,2245,2250,2256,2261,2266,2272,2278,2282,2286,2290,2294,2298,2305,2311,2316,2320,2325,2331,2335,2340,2345,2350,2355,2359,2362,2366,2370,2374,2378,2382],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",4.27,4.4377,4.07,0.12,2.84,1642647.221734,11272,4.323,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",4.42,4.46,4.21,4.22,-0.27,-6.01,2042928.601869,14934,4.2795,{"date":206,"open":207,"high":208,"low":17,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",4.65,4.656,4.49,-0.115,-2.5,1200401.24238,10466,4.5271,{"date":216,"open":209,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",4.79,4.45,4.605,0.065,1.43,598176.440933,7613,4.6122,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",4.7,4.72,4.535,4.54,-0.1,-2.16,894453.402349,8822,4.59,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",4.75,4.5072,4.64,-0.08,-1.69,893169.522875,8390,4.6394,{"date":247,"open":248,"high":249,"low":227,"close":228,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",4.88,4.955,-0.24,-4.84,1152098.026989,8423,4.7879,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",5.09,4.805,4.96,-0.21,-4.06,1709756.460752,14421,4.9314,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":106,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",5.01,5.245,4.98,5.17,2.17,1765940.653439,10219,5.1579,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",4.83,5.07,4.6899,5.06,0.22,4.55,1785182.654995,15274,4.9577,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":260,"volume":293,"transactions":294,"vwap":295},"2026-09-16",4.81,4.985,4.635,4.84,-0.01,1755345.330341,16962,4.8156,{"date":297,"open":248,"high":298,"low":299,"close":300,"change":116,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",4.95,4.77,4.85,-0.61,1281356.113299,13108,4.8427,{"date":306,"open":270,"high":307,"low":308,"close":248,"change":121,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",5.18,4.785,-6.33,1543857.495538,14643,4.9094,{"date":314,"open":315,"high":316,"low":307,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",5.25,5.4,5.21,0.02,0.39,750424.834138,9133,5.2364,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",5.55,5.135,5.19,-0.29,-5.29,750098.794222,8768,5.2018,{"date":334,"open":335,"high":336,"low":337,"close":335,"change":20,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",5.48,5.68,5.33,1.11,869156.775373,11015,5.4864,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",5.23,5.53,5.42,0.27,5.24,1106286.478406,13475,5.4189,{"date":353,"open":354,"high":317,"low":355,"close":356,"change":166,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",5.1,5,5.15,0.59,752378.462325,8809,5.1331,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",5.05,5.185,4.975,5.12,0.07,1.39,797250.109595,9644,5.0999,{"date":373,"open":259,"high":374,"low":375,"close":363,"change":20,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",5.125,4.671,1.2,1534466.16489,12942,4.9512,{"date":381,"open":366,"high":382,"low":383,"close":384,"change":385,"percent_change":232,"volume":386,"transactions":387,"vwap":388},"2026-09-01",5.3,4.945,4.99,-0.11,1279875.556426,10760,5.0674,{"date":390,"open":391,"high":392,"low":269,"close":354,"change":106,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",5.11,5.271,2.2,873001.736763,9271,5.1046,{"date":398,"open":399,"high":400,"low":401,"close":384,"change":200,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",5.28,5.29,4.965,-5.13,1418138.022426,16743,5.0712,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",4.78,5.385,4.76,5.26,0.64,13.85,1922914.645166,18872,5.084,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",4.6,4.725,4.5,4.62,-0.05,-1.07,1271661.680748,12452,4.6499,{"date":429,"open":238,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",4.94,4.585,4.67,-0.15,-3.11,1270431.873789,13041,4.716,{"date":439,"open":238,"high":440,"low":441,"close":442,"change":292,"percent_change":260,"volume":443,"transactions":444,"vwap":445},"2026-08-24",4.915,4.61,4.82,2187653.383339,18556,4.767,{"date":447,"open":218,"high":291,"low":448,"close":277,"change":319,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",4.325,8.78,2430235.269785,18574,4.6913,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",4.66,4.68,4.245,4.44,-0.26,-5.53,1962110.853556,17993,4.4118,{"date":465,"open":356,"high":466,"low":467,"close":227,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",5.16,4.675,-0.39,-7.66,1154583.993925,10996,4.7746,{"date":474,"open":475,"high":476,"low":477,"close":257,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",5.34,5.39,5.025,-0.19,-3.6,952937.468257,12795,5.108,{"date":484,"open":485,"high":486,"low":487,"close":399,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",5.365,5.495,5.075,-0.09,-1.68,1894089.527795,15868,5.2226,{"date":494,"open":411,"high":495,"low":327,"close":496,"change":106,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",5.555,5.37,2.09,1666682.81734,16257,5.3948,{"date":502,"open":503,"high":504,"low":391,"close":411,"change":189,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",5.58,5.588,2.33,2014789.241403,17158,5.3386,{"date":510,"open":348,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",5.49,5.095,5.14,-0.13,-2.47,1326827.821551,13545,5.2089,{"date":520,"open":521,"high":522,"low":355,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",5.02,5.5691,5.27,0.17,3.33,2154682.473763,19517,5.3748,{"date":530,"open":531,"high":532,"low":531,"close":354,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",4.38,5.215,0.78,18.06,3952528.808102,31282,4.9626,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",4.51,4.745,4.23,4.32,-0.145,-3.25,1478142.599397,15493,4.4274,{"date":550,"open":551,"high":219,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",3.59,3.51,4.465,-0.04,-0.89,4016549.211679,40380,4.4246,{"date":560,"open":186,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",4.545,4.155,4.505,0.275,6.5,3975629.529743,48684,4.4363,{"date":570,"open":571,"high":572,"low":573,"close":542,"change":189,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",4.05,4.28,4,2.92,2138396.248186,17682,4.1961,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":367,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",3.93,4.15,3.826,4.11,1.73,900190.355361,11784,4.0289,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",3.77,4.055,3.655,4.04,0.33,8.89,1230996.226007,13705,3.9444,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",3.63,3.83,3.71,0.1,2.77,1523459.472005,13253,3.7185,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":231,"percent_change":86,"volume":615,"transactions":616,"vwap":617},"2026-07-29",3.86,3.94,3.55,3.61,1875255.973318,16454,3.6491,{"date":619,"open":620,"high":620,"low":621,"close":603,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",3.97,3.66,-0.3,-7.48,1933199.107837,16650,3.7387,{"date":628,"open":629,"high":186,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",4.09,3.935,4.01,-0.25,-5.87,2235529.259855,17477,4.0366,{"date":638,"open":639,"high":640,"low":199,"close":641,"change":328,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",4.53,4.555,4.26,-6.37,1416178.584623,12624,4.328,{"date":647,"open":648,"high":315,"low":649,"close":282,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",5.22,4.47,-0.51,-10.08,2033685.022064,16182,4.6543,{"date":656,"open":430,"high":270,"low":657,"close":280,"change":38,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",4.92,3.9,1027081.134269,10936,5.0685,{"date":663,"open":299,"high":664,"low":665,"close":666,"change":604,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",4.9599,4.715,4.87,2.1,925812.378104,9623,4.862,{"date":672,"open":442,"high":673,"low":674,"close":299,"change":116,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",4.925,4.73,-0.62,1010210.254869,10131,4.8184,{"date":680,"open":277,"high":681,"low":422,"close":682,"change":683,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-17",4.875,4.8,0,1142700,{"date":686,"open":687,"high":298,"low":688,"close":682,"change":95,"percent_change":689,"volume":690,"transactions":9,"vwap":682},"2026-07-16",4.93,4.665,-4,1182800,{"date":692,"open":400,"high":693,"low":674,"close":355,"change":694,"percent_change":642,"volume":695,"transactions":9,"vwap":355},"2026-07-15",5.38,-0.34,1864100,{"date":697,"open":382,"high":28,"low":648,"close":475,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":475},"2026-07-14",0.14,2.69,1390300,{"date":702,"open":384,"high":703,"low":384,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-13",5.255,5.2,0.28,5.69,2163300,{"date":709,"open":259,"high":710,"low":288,"close":657,"change":318,"percent_change":66,"volume":711,"transactions":9,"vwap":657},"2026-07-10",4.97,915800,{"date":713,"open":366,"high":366,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-09",4.835,4.9,-0.18,-3.54,1260400,{"date":720,"open":248,"high":704,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-08",4.865,5.08,0.37,7.86,1534100,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":318,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-07",4.69,4.885,4.595,4.71,0.43,1528200,{"date":735,"open":363,"high":736,"low":688,"close":728,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":728},"2026-07-06",5.275,-0.46,-8.93,1363500,{"date":741,"open":28,"high":742,"low":743,"close":356,"change":694,"percent_change":744,"volume":745,"transactions":9,"vwap":356},"2026-07-02",5.545,5.105,-6.19,1070300,{"date":747,"open":748,"high":749,"low":750,"close":511,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":511},"2026-07-01",5.81,5.86,5.43,-0.32,-5.51,943400,{"date":755,"open":756,"high":757,"low":758,"close":748,"change":759,"percent_change":524,"volume":760,"transactions":9,"vwap":748},"2026-06-30",5.8,6,5.62,0.01,1163200,{"date":762,"open":763,"high":764,"low":765,"close":756,"change":116,"percent_change":650,"volume":766,"transactions":9,"vwap":756},"2026-06-29",5.77,6.03,5.655,1321100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":106,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-26",5.64,5.84,5.57,5.83,1.92,1616800,{"date":776,"open":316,"high":777,"low":496,"close":778,"change":723,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-25",5.795,5.72,6.92,2161800,{"date":782,"open":783,"high":784,"low":513,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-24",5.88,5.896,5.35,-0.67,-11.13,2324900,{"date":790,"open":791,"high":792,"low":749,"close":793,"change":488,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-23",6.06,6.12,6.02,-1.47,1386900,{"date":797,"open":764,"high":798,"low":777,"close":799,"change":53,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-22",6.165,6.11,0.66,1126800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":121,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-18",6.42,6.43,5.76,6.07,-5.16,2160800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",6.55,6.795,6.395,6.4,-0.16,-2.44,1467500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-16",6.88,7.206,6.54,6.56,-0.44,-6.29,1230000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-15",7.29,7.43,6.95,7,-0.55,-7.28,1513200,{"date":838,"open":833,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-12",7.625,6.931,7.55,0.48,6.79,1179600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":751,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-11",7.5,7.675,6.98,7.07,-4.33,1459300,{"date":854,"open":779,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-10",7.495,6.85,7.39,0.53,7.73,1217100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-09",7.13,7.21,6.65,6.86,-0.38,-5.25,1542000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":46,"percent_change":649,"volume":876,"transactions":9,"vwap":875},"2026-06-08",7.25,7.345,7.12,7.24,1127300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-05",8.03,8.05,6.835,6.93,-1.13,-14.02,1532600,{"date":887,"open":874,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-04",8.15,6.94,8.06,0.74,10.11,1484300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":318,"percent_change":347,"volume":900,"transactions":9,"vwap":899},"2026-06-03",7.36,7.57,7.235,7.32,1338200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-02",6.89,7.445,6.82,7.3,0.57,8.47,1460100,{"date":911,"open":912,"high":821,"low":799,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-01",6.13,6.73,0.62,10.15,2059700,{"date":918,"open":919,"high":920,"low":921,"close":799,"change":53,"percent_change":800,"volume":922,"transactions":9,"vwap":799},"2026-05-29",6.01,6.24,5.91,1322600,{"date":924,"open":925,"high":925,"low":926,"close":807,"change":675,"percent_change":927,"volume":928,"transactions":9,"vwap":807},"2026-05-28",6.77,5.98,-9.27,2471200,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-27",7.14,6.685,6.69,-0.53,-7.34,1406000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":367,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-26",7.11,7.47,7.02,7.22,0.98,1388900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":632,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-22",7.4,7.48,7.085,7.15,-3.38,1270500,{"date":954,"open":955,"high":956,"low":957,"close":947,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":947},"2026-05-21",7.77,7.845,7.27,-0.35,-4.52,1647800,{"date":962,"open":963,"high":888,"low":964,"close":965,"change":328,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-20",7.93,7.735,7.75,-3.61,1425200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-19",7.88,8.22,7.71,8.04,0.23,2.94,1462400,{"date":978,"open":940,"high":979,"low":980,"close":981,"change":858,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-18",7.925,7.355,7.81,7.28,1731600,{"date":985,"open":957,"high":986,"low":939,"close":982,"change":683,"percent_change":683,"volume":987,"transactions":9,"vwap":982},"2026-05-15",7.405,837700,{"date":989,"open":990,"high":991,"low":992,"close":982,"change":524,"percent_change":993,"volume":994,"transactions":9,"vwap":982},"2026-05-14",7.17,7.412,7.08,2.39,1125900,{"date":996,"open":997,"high":998,"low":999,"close":939,"change":347,"percent_change":1000,"volume":1001,"transactions":9,"vwap":939},"2026-05-13",6.84,7.215,6.72,3.95,1266700,{"date":1003,"open":905,"high":889,"low":1004,"close":997,"change":20,"percent_change":1005,"volume":1006,"transactions":9,"vwap":997},"2026-05-12",6.66,0.88,1072800,{"date":1008,"open":1009,"high":1010,"low":812,"close":1011,"change":189,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-11",6.76,6.895,6.78,1.8,1080900,{"date":1015,"open":1016,"high":1017,"low":920,"close":1004,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1004},"2026-05-08",6.49,6.725,0.08,1.22,1123000,{"date":1022,"open":856,"high":821,"low":1023,"close":1024,"change":834,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-07",6.05,6.58,-7.71,2503300,{"date":1028,"open":992,"high":1029,"low":997,"close":863,"change":468,"percent_change":1030,"volume":1031,"transactions":9,"vwap":863},"2026-05-06",7.26,-5.19,1409800,{"date":1033,"open":847,"high":1034,"low":1035,"close":1036,"change":318,"percent_change":347,"volume":1037,"transactions":9,"vwap":1036},"2026-05-05",7.8,7.475,7.52,983900,{"date":1039,"open":896,"high":1040,"low":1041,"close":847,"change":157,"percent_change":1042,"volume":1043,"transactions":9,"vwap":847},"2026-05-04",7.56,7.18,2.46,1490100,{"date":1045,"open":948,"high":1046,"low":1047,"close":899,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":899},"2026-05-01",7.53,7.06,-0.22,-2.92,1381800,{"date":1052,"open":857,"high":965,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-30",7.31,7.54,-0.14,-1.82,1110600,{"date":1059,"open":947,"high":956,"low":947,"close":1060,"change":319,"percent_change":785,"volume":1061,"transactions":9,"vwap":1060},"2026-04-29",7.68,2149000,{"date":1063,"open":1064,"high":873,"low":1064,"close":830,"change":698,"percent_change":1065,"volume":1066,"transactions":9,"vwap":830},"2026-04-28",7.145,1.96,1288600,{"date":1068,"open":1069,"high":1070,"low":874,"close":950,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":950},"2026-04-27",7.38,7.45,-0.23,-3.12,905100,{"date":1075,"open":982,"high":940,"low":950,"close":1069,"change":166,"percent_change":66,"volume":1076,"transactions":9,"vwap":1069},"2026-04-24",1041000,{"date":1078,"open":950,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-23",7.49,7.09,7.35,0.24,3.38,1972700,{"date":1086,"open":1087,"high":939,"low":824,"close":939,"change":907,"percent_change":1088,"volume":1089,"transactions":9,"vwap":939},"2026-04-22",6.63,8.72,1576000,{"date":1091,"open":1092,"high":1093,"low":1092,"close":823,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":823},"2026-04-21",6.1,6.595,0.5,8.28,1451000,{"date":1098,"open":757,"high":1092,"low":748,"close":1099,"change":106,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-20",6.04,1.85,927500,{"date":1103,"open":1104,"high":1105,"low":778,"close":1104,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1104},"2026-04-17",5.93,6.09,-0.28,-4.51,1675500,{"date":1110,"open":920,"high":1111,"low":1112,"close":1113,"change":683,"percent_change":683,"volume":1114,"transactions":9,"vwap":1113},"2026-04-16",6.44,6.16,6.21,792700,{"date":1116,"open":749,"high":1117,"low":749,"close":1113,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1113},"2026-04-15",6.255,0.36,6.15,1137200,{"date":1122,"open":921,"high":1123,"low":1124,"close":1125,"change":433,"percent_change":211,"volume":1126,"transactions":9,"vwap":1125},"2026-04-14",5.97,5.755,5.85,907900,{"date":1128,"open":757,"high":1129,"low":1130,"close":757,"change":189,"percent_change":1131,"volume":1132,"transactions":9,"vwap":757},"2026-04-13",6.26,5.875,2.04,1227400,{"date":1134,"open":1135,"high":921,"low":1136,"close":783,"change":72,"percent_change":1137,"volume":1138,"transactions":9,"vwap":783},"2026-04-10",5.75,5.59,0.86,1068700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":772,"change":694,"percent_change":752,"volume":1144,"transactions":9,"vwap":772},"2026-04-09",6.18,6.2,5.775,1121800,{"date":1146,"open":1147,"high":1148,"low":28,"close":1148,"change":423,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-08",5.73,6.17,-0.8,1372100,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":705,"percent_change":731,"volume":1156,"transactions":9,"vwap":1155},"2026-04-07",5.92,6.23,6.22,849200,{"date":1158,"open":807,"high":1112,"low":1153,"close":1159,"change":1055,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-06",5.94,-2.3,805300,{"date":1163,"open":1023,"high":1129,"low":793,"close":1164,"change":524,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-02",6.08,2.88,1176700,{"date":1168,"open":1023,"high":1155,"low":706,"close":921,"change":328,"percent_change":1169,"volume":1170,"transactions":9,"vwap":921},"2026-04-01",-4.68,1742200,{"date":1172,"open":1154,"high":1173,"low":757,"close":1142,"change":241,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1142},"2026-03-31",6.41,-1.27,1423700,{"date":1177,"open":1087,"high":903,"low":920,"close":1178,"change":958,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-30",6.28,-5.28,1473800,{"date":1182,"open":1183,"high":905,"low":1184,"close":1087,"change":241,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1087},"2026-03-27",6.7,6.53,-1.19,1563000,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":475,"volume":1193,"transactions":9,"vwap":1191},"2026-03-26",6.38,6.81,6.71,0.34,1366600,{"date":1195,"open":1196,"high":1087,"low":1197,"close":1198,"change":694,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-25",6.62,6.245,6.37,-5.07,1649400,{"date":1202,"open":920,"high":1203,"low":1142,"close":1191,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1191},"2026-03-24",6.96,0.51,8.23,2579200,{"date":1208,"open":1209,"high":1173,"low":1164,"close":1142,"change":1048,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1142},"2026-03-23",6.31,-3.43,1593100,{"date":1213,"open":1214,"high":1214,"low":1215,"close":804,"change":433,"percent_change":1216,"volume":1217,"transactions":9,"vwap":804},"2026-03-20",6.59,6.27,-2.28,1726600,{"date":1219,"open":1220,"high":1221,"low":812,"close":1222,"change":116,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-19",6.68,6.97,6.57,-0.45,1904200,{"date":1226,"open":1191,"high":889,"low":824,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-18",6.6,-0.17,-2.51,2277700,{"date":1232,"open":1184,"high":864,"low":1184,"close":925,"change":1082,"percent_change":1233,"volume":1234,"transactions":9,"vwap":925},"2026-03-17",3.68,1768100,{"date":1236,"open":912,"high":1237,"low":757,"close":1184,"change":157,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1184},"2026-03-16",6.64,2.83,1692300,{"date":1241,"open":903,"high":903,"low":1242,"close":1243,"change":301,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-13",5.96,6.35,-8.76,2755900,{"date":1247,"open":1159,"high":940,"low":770,"close":1203,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1203},"2026-03-12",1.1,18.77,3460600,{"date":1252,"open":1253,"high":926,"low":1147,"close":749,"change":318,"percent_change":1192,"volume":1254,"transactions":9,"vwap":749},"2026-03-11",5.9,1547100,{"date":1256,"open":785,"high":1253,"low":315,"close":770,"change":66,"percent_change":841,"volume":1257,"transactions":9,"vwap":770},"2026-03-10",2139600,{"date":1259,"open":476,"high":778,"low":785,"close":750,"change":166,"percent_change":1260,"volume":1261,"transactions":9,"vwap":750},"2026-03-09",0.56,1556500,{"date":1263,"open":1264,"high":1265,"low":411,"close":316,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":316},"2026-03-06",5.31,5.51,0.09,1.69,1174900,{"date":1270,"open":267,"high":1271,"low":269,"close":1264,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1264},"2026-03-05",5.32,0.3,5.99,1704900,{"date":1276,"open":267,"high":327,"low":1277,"close":267,"change":683,"percent_change":683,"volume":1278,"transactions":9,"vwap":267},"2026-03-04",4.959,1194000,{"date":1280,"open":257,"high":327,"low":1281,"close":267,"change":816,"percent_change":1282,"volume":1283,"transactions":9,"vwap":267},"2026-03-03",4.922,-3.09,1804300,{"date":1285,"open":356,"high":399,"low":715,"close":270,"change":281,"percent_change":458,"volume":1286,"transactions":9,"vwap":270},"2026-03-02",1380200,{"date":1288,"open":355,"high":257,"low":715,"close":298,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":298},"2026-02-27",-0.07,-1.39,1131500,{"date":1293,"open":355,"high":722,"low":291,"close":521,"change":318,"percent_change":1294,"volume":1295,"transactions":9,"vwap":521},"2026-02-26",0.4,838500,{"date":1297,"open":366,"high":344,"low":666,"close":355,"change":1055,"percent_change":1298,"volume":1299,"transactions":9,"vwap":355},"2026-02-25",-2.72,955600,{"date":1301,"open":356,"high":466,"low":384,"close":513,"change":166,"percent_change":357,"volume":1302,"transactions":9,"vwap":513},"2026-02-24",893600,{"date":1304,"open":382,"high":785,"low":259,"close":391,"change":95,"percent_change":1305,"volume":1306,"transactions":9,"vwap":391},"2026-02-23",-3.77,871500,{"date":1308,"open":345,"high":1309,"low":327,"close":1264,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1264},"2026-02-20",5.54,-0.31,-5.52,999700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":758,"change":604,"percent_change":1318,"volume":1319,"transactions":9,"vwap":758},"2026-02-19",5.61,5.745,5.44,1.81,1325900,{"date":1321,"open":1309,"high":1322,"low":1323,"close":1324,"change":604,"percent_change":1100,"volume":1325,"transactions":9,"vwap":1324},"2026-02-18",5.71,5.445,5.52,1775200,{"date":1327,"open":1328,"high":511,"low":366,"close":346,"change":423,"percent_change":1329,"volume":1330,"transactions":9,"vwap":346},"2026-02-17",5.46,-0.91,1533900,{"date":1332,"open":399,"high":336,"low":648,"close":1333,"change":157,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-13",5.47,3.4,992200,{"date":1337,"open":1338,"high":1338,"low":267,"close":400,"change":1106,"percent_change":1339,"volume":1340,"transactions":9,"vwap":400},"2026-02-12",5.6,-5.03,1310600,{"date":1342,"open":1309,"high":778,"low":1343,"close":771,"change":524,"percent_change":1344,"volume":1345,"transactions":9,"vwap":771},"2026-02-11",5.395,3.15,1034400,{"date":1347,"open":1348,"high":1315,"low":411,"close":316,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":316},"2026-02-10",5.56,-0.12,-2.17,971900,{"date":1353,"open":476,"high":1348,"low":382,"close":1324,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1324},"2026-02-09",0.15,2.79,775800,{"date":1358,"open":355,"high":1359,"low":710,"close":496,"change":171,"percent_change":1360,"volume":1361,"transactions":9,"vwap":496},"2026-02-06",5.435,8.48,1186400,{"date":1363,"open":354,"high":270,"low":729,"close":298,"change":622,"percent_change":1364,"volume":1365,"transactions":9,"vwap":298},"2026-02-05",-5.71,1362700,{"date":1367,"open":693,"high":1368,"low":487,"close":315,"change":488,"percent_change":242,"volume":1369,"transactions":9,"vwap":315},"2026-02-04",5.45,1236000,{"date":1371,"open":1368,"high":1368,"low":442,"close":475,"change":231,"percent_change":1372,"volume":1373,"transactions":9,"vwap":475},"2026-02-03",-1.84,1495400,{"date":1375,"open":1376,"high":1348,"low":687,"close":1317,"change":974,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1317},"2026-02-02",5.03,4.41,1065600,{"date":1380,"open":657,"high":1264,"low":1381,"close":317,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":317},"2026-01-30",4.91,0.2,3.99,1178700,{"date":1386,"open":1387,"high":348,"low":673,"close":267,"change":698,"percent_change":1388,"volume":1389,"transactions":9,"vwap":267},"2026-01-29",5.04,2.87,1621100,{"date":1391,"open":355,"high":1387,"low":1392,"close":666,"change":231,"percent_change":1393,"volume":1394,"transactions":9,"vwap":666},"2026-01-28",4.775,-2.01,821500,{"date":1396,"open":356,"high":1271,"low":298,"close":710,"change":95,"percent_change":1397,"volume":1398,"transactions":9,"vwap":710},"2026-01-27",-3.87,1123600,{"date":1400,"open":354,"high":315,"low":355,"close":270,"change":189,"percent_change":1401,"volume":1402,"transactions":9,"vwap":270},"2026-01-26",2.38,1215000,{"date":1404,"open":400,"high":1333,"low":1405,"close":363,"change":478,"percent_change":1406,"volume":1407,"transactions":9,"vwap":363},"2026-01-23",5.045,-3.63,638900,{"date":1409,"open":354,"high":736,"low":278,"close":348,"change":106,"percent_change":1410,"volume":1411,"transactions":9,"vwap":348},"2026-01-22",2.14,890700,{"date":1413,"open":227,"high":523,"low":227,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-21",5.13,0.45,9.62,1782400,{"date":1419,"open":1420,"high":228,"low":1420,"close":456,"change":1421,"percent_change":769,"volume":1422,"transactions":9,"vwap":456},"2026-01-20",4.39,0.25,1144100,{"date":1424,"open":15,"high":458,"low":572,"close":1425,"change":72,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-16",4.43,1.14,530400,{"date":1429,"open":1430,"high":218,"low":1431,"close":531,"change":1266,"percent_change":667,"volume":1432,"transactions":9,"vwap":531},"2026-01-15",4.25,4.149,661600,{"date":1434,"open":1435,"high":238,"low":1436,"close":1437,"change":95,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-14",4.52,4.275,4.29,-4.45,1400300,{"date":1441,"open":1442,"high":419,"low":1442,"close":209,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":209},"2026-01-13",4.2,0.35,8.45,1365400,{"date":1447,"open":629,"high":18,"low":1448,"close":1449,"change":72,"percent_change":1019,"volume":1450,"transactions":9,"vwap":1449},"2026-01-12",4.015,4.14,1129600,{"date":1452,"open":581,"high":1453,"low":612,"close":629,"change":423,"percent_change":1454,"volume":1455,"transactions":9,"vwap":629},"2026-01-09",4.165,-1.21,882200,{"date":1457,"open":1442,"high":19,"low":1458,"close":1449,"change":292,"percent_change":250,"volume":1459,"transactions":9,"vwap":1449},"2026-01-08",4.1,1468900,{"date":1461,"open":1453,"high":572,"low":1462,"close":581,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":581},"2026-01-07",4.095,-0.06,-1.43,936300,{"date":1467,"open":1468,"high":19,"low":1469,"close":198,"change":20,"percent_change":1470,"volume":1471,"transactions":9,"vwap":198},"2026-01-06",4.16,4.115,1.45,1050300,{"date":1473,"open":186,"high":1474,"low":1475,"close":581,"change":106,"percent_change":1476,"volume":1477,"transactions":9,"vwap":581},"2026-01-05",4.37,4.02,2.72,1062500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":593,"change":1354,"percent_change":611,"volume":1483,"transactions":9,"vwap":593},"2026-01-02",3.91,4.125,3.88,640300,{"date":1485,"open":571,"high":571,"low":1486,"close":1487,"change":514,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-12-31",3.84,3.89,-3.23,511900,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1475,"change":347,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1475},"2025-12-30",3.78,4.136,7.2,912600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1498,"change":683,"percent_change":683,"volume":1501,"transactions":9,"vwap":1498},"2025-12-29",3.75,3.891,3.73,875700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1498,"change":116,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1498},"2025-12-26",3.76,3.795,3.675,-0.79,559700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1492,"change":292,"percent_change":459,"volume":1514,"transactions":9,"vwap":1492},"2025-12-24",3.81,3.82,3.74,404000,{"date":1516,"open":590,"high":1511,"low":603,"close":1517,"change":166,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-23",3.79,0.8,713100,{"date":1521,"open":602,"high":1000,"low":1498,"close":1504,"change":423,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1504},"2025-12-22",-1.31,841200,{"date":1525,"open":1487,"high":631,"low":1526,"close":1511,"change":241,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1511},"2025-12-19",3.805,-2.06,2443400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1487,"change":423,"percent_change":1174,"volume":1534,"transactions":9,"vwap":1487},"2025-12-18",3.96,3.995,3.865,736100,{"date":1536,"open":1480,"high":1537,"low":1487,"close":612,"change":72,"percent_change":1538,"volume":1539,"transactions":9,"vwap":612},"2025-12-17",4.035,1.29,1021200,{"date":1541,"open":629,"high":1449,"low":1542,"close":1487,"change":200,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1487},"2025-12-16",3.775,-6.49,1205000,{"date":1546,"open":1449,"high":199,"low":1475,"close":1468,"change":683,"percent_change":683,"volume":1547,"transactions":9,"vwap":1468},"2025-12-15",630200,{"date":1549,"open":1550,"high":229,"low":1551,"close":1468,"change":751,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1468},"2025-12-12",4.48,4.12,-7.14,789000,{"date":1555,"open":1550,"high":422,"low":1556,"close":1550,"change":423,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1550},"2025-12-11",4.385,-1.1,844500,{"date":1560,"open":1550,"high":240,"low":531,"close":639,"change":53,"percent_change":1561,"volume":1562,"transactions":9,"vwap":639},"2025-12-10",0.89,850400,{"date":1564,"open":583,"high":421,"low":583,"close":209,"change":723,"percent_change":1565,"volume":1566,"transactions":9,"vwap":209},"2025-12-09",8.98,1247300,{"date":1568,"open":199,"high":1569,"low":593,"close":1551,"change":1349,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1551},"2025-12-08",4.278,-2.83,979400,{"date":1573,"open":1377,"high":1377,"low":199,"close":1574,"change":231,"percent_change":1160,"volume":1575,"transactions":9,"vwap":1574},"2025-12-05",4.24,1189800,{"date":1577,"open":186,"high":1420,"low":1578,"close":19,"change":367,"percent_change":1579,"volume":1580,"transactions":9,"vwap":19},"2025-12-04",4.06,1.64,1900600,{"date":1582,"open":1583,"high":1556,"low":1584,"close":186,"change":412,"percent_change":1585,"volume":1586,"transactions":9,"vwap":186},"2025-12-03",3.67,3.64,17.63,2452300,{"date":1588,"open":1233,"high":1500,"low":1589,"close":601,"change":1289,"percent_change":1590,"volume":1591,"transactions":9,"vwap":601},"2025-12-02",3.591,-1.89,1103800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1435,"volume":1599,"transactions":9,"vwap":1597},"2025-12-01",3.54,3.85,3.481,3.7,0.16,1670200,{"date":1601,"open":1602,"high":614,"low":1603,"close":1594,"change":106,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1594},"2025-11-28",3.44,3.365,3.21,456400,{"date":1607,"open":1334,"high":1608,"low":1609,"close":1610,"change":367,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-11-26",3.48,3.285,3.43,2.08,1040100,{"date":1614,"open":1615,"high":1616,"low":26,"close":1616,"change":524,"percent_change":337,"volume":1617,"transactions":9,"vwap":1616},"2025-11-25",3.14,3.36,1734400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":423,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-24",3.27,3.3,3.12,3.19,-1.54,2093300,{"date":1627,"open":1628,"high":525,"low":1629,"close":1630,"change":1289,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-21",3.32,3.18,3.24,-2.11,1545700,{"date":1634,"open":601,"high":1500,"low":1620,"close":1635,"change":632,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-20",3.31,-7.02,1953500,{"date":1639,"open":1597,"high":1640,"low":613,"close":1641,"change":1048,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-19",3.785,3.56,-5.82,1057400,{"date":1645,"open":590,"high":1487,"low":1646,"close":1492,"change":1463,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1492},"2025-11-18",3.695,-1.56,1046700,{"date":1650,"open":1511,"high":1651,"low":1652,"close":1486,"change":318,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1486},"2025-11-17",4.039,3.725,0.52,1474500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1512,"change":189,"percent_change":1630,"volume":1660,"transactions":9,"vwap":1512},"2025-11-14",3.65,3.825,3.57,2054900,{"date":1662,"open":1512,"high":1663,"low":1664,"close":1597,"change":210,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1597},"2025-11-13",3.855,3.62,-3.01,2577600,{"date":1668,"open":1442,"high":1430,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-11-12",3.8,3.815,-0.435,-10.24,1665700,{"date":1675,"open":1475,"high":1676,"low":1677,"close":1430,"change":1678,"percent_change":1125,"volume":1679,"transactions":9,"vwap":1430},"2025-11-11",4.375,3.98,0.235,1653600,{"date":1681,"open":1682,"high":540,"low":631,"close":1448,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1448},"2025-11-10",4.3,-1.015,-20.18,3752800,{"date":1687,"open":278,"high":391,"low":666,"close":1376,"change":241,"percent_change":1688,"volume":1031,"transactions":9,"vwap":1376},"2025-11-07",-1.57,{"date":1690,"open":785,"high":1309,"low":512,"close":391,"change":816,"percent_change":1691,"volume":1692,"transactions":9,"vwap":391},"2025-11-06",-3.04,921100,{"date":1694,"open":466,"high":337,"low":278,"close":523,"change":1354,"percent_change":1695,"volume":1696,"transactions":9,"vwap":523},"2025-11-05",2.93,1337400,{"date":1698,"open":523,"high":1699,"low":278,"close":366,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":366},"2025-11-04",5.508,-0.42,-7.58,2001200,{"date":1704,"open":476,"high":1705,"low":382,"close":1309,"change":367,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1309},"2025-11-03",5.865,1.28,2414500,{"date":1709,"open":382,"high":503,"low":391,"close":1333,"change":1382,"percent_change":1669,"volume":1710,"transactions":9,"vwap":1333},"2025-10-31",2420900,{"date":1712,"open":356,"high":495,"low":267,"close":523,"change":514,"percent_change":1713,"volume":1714,"transactions":9,"vwap":523},"2025-10-30",-2.41,2557900,{"date":1716,"open":196,"high":1717,"low":196,"close":316,"change":101,"percent_change":1718,"volume":1719,"transactions":9,"vwap":316},"2025-10-29",5.465,24.14,3198900,{"date":1721,"open":572,"high":1474,"low":1722,"close":16,"change":53,"percent_change":1723,"volume":1648,"transactions":9,"vwap":16},"2025-10-28",4.19,0.93,{"date":1725,"open":1420,"high":540,"low":1437,"close":1726,"change":683,"percent_change":683,"volume":1727,"transactions":9,"vwap":1726},"2025-10-27",4.31,897900,{"date":1729,"open":15,"high":1435,"low":572,"close":1726,"change":423,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1726},"2025-10-24",-1.15,899400,{"date":1733,"open":1000,"high":1420,"low":580,"close":1734,"change":1260,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-23",4.36,14.74,1659600,{"date":1738,"open":612,"high":631,"low":1597,"close":1669,"change":1055,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1669},"2025-10-22",-3.55,1520300,{"date":1742,"open":1531,"high":1458,"low":1743,"close":612,"change":683,"percent_change":683,"volume":1744,"transactions":9,"vwap":612},"2025-10-21",3.875,921500,{"date":1746,"open":1657,"high":1531,"low":1657,"close":612,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":612},"2025-10-20",0.29,7.95,1284200,{"date":1751,"open":1657,"high":1512,"low":1659,"close":1657,"change":241,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1657},"2025-10-17",-2.14,1894200,{"date":1755,"open":1498,"high":1492,"low":1756,"close":1500,"change":1757,"percent_change":934,"volume":1758,"transactions":9,"vwap":1500},"2025-10-16",3.6,-0.02,1682200,{"date":1760,"open":1513,"high":1595,"low":1233,"close":1498,"change":53,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1498},"2025-10-15",1.08,1179200,{"date":1764,"open":1233,"high":1498,"low":1641,"close":603,"change":116,"percent_change":1149,"volume":1765,"transactions":9,"vwap":603},"2025-10-14",1322200,{"date":1767,"open":1768,"high":1669,"low":614,"close":1513,"change":1018,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1513},"2025-10-13",3.72,2.19,1159900,{"date":1772,"open":620,"high":1383,"low":1657,"close":621,"change":958,"percent_change":1773,"volume":1774,"transactions":9,"vwap":621},"2025-10-10",-8.73,2183500,{"date":1776,"open":1777,"high":1442,"low":580,"close":631,"change":1055,"percent_change":1778,"volume":1779,"transactions":9,"vwap":631},"2025-10-09",4.17,-3.37,902300,{"date":1781,"open":581,"high":641,"low":1782,"close":581,"change":72,"percent_change":1019,"volume":1783,"transactions":9,"vwap":581},"2025-10-08",4.085,909400,{"date":1785,"open":1430,"high":543,"low":593,"close":1458,"change":1349,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1458},"2025-10-07",-2.84,950900,{"date":1789,"open":198,"high":543,"low":1790,"close":199,"change":72,"percent_change":376,"volume":1791,"transactions":9,"vwap":199},"2025-10-06",4.105,1583000,{"date":1793,"open":1475,"high":542,"low":1448,"close":1777,"change":524,"percent_change":1430,"volume":1794,"transactions":9,"vwap":1777},"2025-10-03",1413500,{"date":1796,"open":1677,"high":188,"low":580,"close":573,"change":53,"percent_change":1797,"volume":1798,"transactions":9,"vwap":573},"2025-10-02",1.01,1242200,{"date":1800,"open":1233,"high":1801,"low":621,"close":1531,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1531},"2025-10-01",4.017,0.26,7.03,1735600,{"date":1806,"open":1597,"high":1500,"low":1807,"close":1597,"change":116,"percent_change":1149,"volume":1808,"transactions":9,"vwap":1597},"2025-09-30",3.611,1578600,{"date":1810,"open":1513,"high":1492,"low":1657,"close":1500,"change":554,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1500},"2025-09-29",-1.06,1001700,{"date":1814,"open":603,"high":1815,"low":603,"close":590,"change":20,"percent_change":1816,"volume":1749,"transactions":9,"vwap":590},"2025-09-26",3.92,1.62,{"date":1818,"open":1498,"high":1595,"low":601,"close":603,"change":241,"percent_change":1631,"volume":1819,"transactions":9,"vwap":603},"2025-09-25",1545600,{"date":1821,"open":1822,"high":1480,"low":1822,"close":1517,"change":1354,"percent_change":1551,"volume":1823,"transactions":9,"vwap":1517},"2025-09-24",3.69,1772200,{"date":1825,"open":1657,"high":1475,"low":1664,"close":1584,"change":318,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1584},"2025-09-23",0.55,2834300,{"date":1829,"open":1641,"high":621,"low":1830,"close":1664,"change":166,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1664},"2025-09-22",3.53,0.84,2500100,{"date":1834,"open":1500,"high":1835,"low":1836,"close":551,"change":1055,"percent_change":1837,"volume":1838,"transactions":9,"vwap":551},"2025-09-19",3.745,3.515,-3.75,3197500,{"date":1840,"open":1498,"high":1486,"low":1597,"close":1500,"change":318,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1500},"2025-09-18",0.54,907300,{"date":1844,"open":602,"high":1845,"low":1846,"close":603,"change":816,"percent_change":1847,"volume":1848,"transactions":9,"vwap":603},"2025-09-17",3.919,3.635,-4.13,1430700,{"date":1850,"open":1504,"high":658,"low":1233,"close":1851,"change":1598,"percent_change":1726,"volume":1852,"transactions":9,"vwap":1851},"2025-09-16",3.87,1549900,{"date":1854,"open":1498,"high":1669,"low":1664,"close":603,"change":554,"percent_change":424,"volume":1855,"transactions":9,"vwap":603},"2025-09-15",1680000,{"date":1857,"open":1482,"high":1677,"low":1498,"close":1498,"change":433,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1498},"2025-09-12",-3.85,968700,{"date":1861,"open":1851,"high":593,"low":1512,"close":658,"change":318,"percent_change":1653,"volume":1862,"transactions":9,"vwap":658},"2025-09-11",1216500,{"date":1864,"open":611,"high":1531,"low":1865,"close":1482,"change":1382,"percent_change":750,"volume":1866,"transactions":9,"vwap":1482},"2025-09-10",3.771,1492800,{"date":1868,"open":602,"high":1815,"low":1233,"close":1233,"change":816,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1233},"2025-09-09",-4.17,942700,{"date":1872,"open":1851,"high":612,"low":1873,"close":1486,"change":683,"percent_change":683,"volume":1874,"transactions":9,"vwap":1486},"2025-09-08",3.735,1117900,{"date":1876,"open":1595,"high":1533,"low":621,"close":1486,"change":166,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1486},"2025-09-05",0.79,1649500,{"date":1880,"open":1504,"high":1881,"low":1500,"close":1511,"change":683,"percent_change":683,"volume":1882,"transactions":9,"vwap":1511},"2025-09-04",3.883,724900,{"date":1884,"open":1482,"high":1885,"low":1822,"close":1511,"change":1349,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1511},"2025-09-03",3.939,-3.05,1168500,{"date":1889,"open":580,"high":1890,"low":1486,"close":580,"change":1289,"percent_change":1891,"volume":1892,"transactions":9,"vwap":580},"2025-09-02",4.026,-1.75,905600,{"date":1894,"open":1722,"high":198,"low":630,"close":573,"change":1071,"percent_change":1895,"volume":1896,"transactions":9,"vwap":573},"2025-08-29",-5.44,1523800,{"date":1898,"open":542,"high":1899,"low":591,"close":542,"change":1018,"percent_change":1900,"volume":1901,"transactions":9,"vwap":542},"2025-08-28",4.255,1.93,1386300,{"date":1903,"open":1383,"high":1574,"low":1677,"close":581,"change":189,"percent_change":1904,"volume":1905,"transactions":9,"vwap":581},"2025-08-27",2.98,1323600,{"date":1907,"open":629,"high":1908,"low":1909,"close":1910,"change":241,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-08-26",4.239,4.0050001,4.03,-1.95,1311500,{"date":1914,"open":1677,"high":1915,"low":1916,"close":583,"change":604,"percent_change":1917,"volume":1918,"transactions":9,"vwap":583},"2025-08-25",4.248,3.873,2.49,1562100,{"date":1920,"open":1669,"high":1782,"low":1492,"close":631,"change":1921,"percent_change":345,"volume":1922,"transactions":9,"vwap":631},"2025-08-22",0.21,2236400,{"date":1924,"open":1480,"high":1677,"low":1640,"close":1669,"change":488,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1669},"2025-08-21",-2.31,1820600,{"date":1928,"open":611,"high":1531,"low":1500,"close":1487,"change":1463,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1487},"2025-08-20",-1.52,1207000,{"date":1932,"open":1487,"high":1933,"low":1513,"close":1000,"change":604,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1000},"2025-08-19",4.08,2.6,3378900,{"date":1937,"open":1938,"high":1677,"low":613,"close":1595,"change":46,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1595},"2025-08-18",3.58,8.76,5064700,{"date":1942,"open":1943,"high":1597,"low":1610,"close":1594,"change":166,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1594},"2025-08-15",3.52,0.85,3329000,{"date":1947,"open":1500,"high":1513,"low":1948,"close":552,"change":1349,"percent_change":1949,"volume":1950,"transactions":9,"vwap":552},"2025-08-14",3.47,-3.31,4898900,{"date":1952,"open":1953,"high":1677,"low":1756,"close":601,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":601},"2025-08-13",3.979,-2.69,-42.56,14935900,{"date":1958,"open":1113,"high":1959,"low":792,"close":1960,"change":974,"percent_change":1492,"volume":1961,"transactions":9,"vwap":1960},"2025-08-12",6.545,6.32,622100,{"date":1963,"open":1243,"high":1964,"low":1164,"close":1105,"change":1048,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1105},"2025-08-11",6.455,-3.49,530900,{"date":1968,"open":1129,"high":812,"low":1164,"close":1209,"change":38,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1209},"2025-08-08",3.1,548700,{"date":1972,"open":757,"high":1973,"low":783,"close":792,"change":433,"percent_change":1974,"volume":1975,"transactions":9,"vwap":792},"2025-08-07",6.523,-2.39,582200,{"date":1977,"open":999,"high":1978,"low":1979,"close":1215,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1215},"2025-08-06",6.949,6.095,-0.47,-6.97,716200,{"date":1984,"open":1985,"high":903,"low":1222,"close":1986,"change":1598,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-08-05",6.67,6.74,2.43,344600,{"date":1990,"open":1991,"high":1024,"low":1243,"close":1024,"change":367,"percent_change":1761,"volume":1992,"transactions":9,"vwap":1024},"2025-08-04",6.47,301800,{"date":1994,"open":821,"high":821,"low":1995,"close":1996,"change":650,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-08-01",6.34,6.51,-7.26,403900,{"date":2000,"open":948,"high":2001,"low":889,"close":941,"change":834,"percent_change":2002,"volume":2003,"transactions":9,"vwap":941},"2025-07-31",7.606,-7.27,496200,{"date":2005,"open":2006,"high":2006,"low":1079,"close":897,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":897},"2025-07-30",8.08,-0.59,-7.23,262900,{"date":2011,"open":2012,"high":2013,"low":955,"close":2014,"change":166,"percent_change":723,"volume":2015,"transactions":9,"vwap":2014},"2025-07-29",8.19,8.21,8.16,302900,{"date":2017,"open":2018,"high":2013,"low":2019,"close":2020,"change":66,"percent_change":1264,"volume":2021,"transactions":9,"vwap":2020},"2025-07-28",7.91,7.669,8.13,236700,{"date":2023,"open":971,"high":2024,"low":2025,"close":2026,"change":1980,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-07-25",8.295,7.61,7.72,-5.74,325400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2012,"change":524,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2012},"2025-07-24",8.02,8.26,7.84,2.12,339800,{"date":2037,"open":724,"high":2038,"low":2039,"close":2031,"change":347,"percent_change":1608,"volume":2040,"transactions":9,"vwap":2031},"2025-07-23",8.44,7.76,634600,{"date":2042,"open":841,"high":2043,"low":841,"close":965,"change":1018,"percent_change":2044,"volume":2045,"transactions":9,"vwap":965},"2025-07-22",7.895,1.04,304500,{"date":2047,"open":879,"high":2020,"low":2048,"close":2049,"change":459,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-07-21",7.58,7.67,-3.28,259200,{"date":2053,"open":2032,"high":2054,"low":2055,"close":963,"change":816,"percent_change":2056,"volume":2057,"transactions":9,"vwap":963},"2025-07-18",8.29,7.905,-1.98,252000,{"date":2059,"open":2033,"high":2014,"low":2060,"close":2061,"change":1082,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-07-17",7.78,8.09,3.06,318200,{"date":2065,"open":965,"high":2066,"low":1036,"close":2067,"change":20,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-07-16",7.92,7.85,0.77,339200,{"date":2071,"open":2006,"high":2072,"low":2073,"close":2074,"change":716,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-07-15",8.157,7.65,7.79,-2.26,337900,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":683,"percent_change":683,"volume":2083,"transactions":9,"vwap":2082},"2025-07-14",7.9,8.309,7.575,7.97,401000,{"date":2085,"open":2086,"high":2014,"low":2087,"close":2082,"change":604,"percent_change":2088,"volume":1988,"transactions":9,"vwap":2082},"2025-07-11",7.87,7.74,1.27,{"date":2090,"open":2091,"high":2092,"low":942,"close":2086,"change":1443,"percent_change":207,"volume":2093,"transactions":9,"vwap":2086},"2025-07-10",7.42,8.125,513000,{"date":2095,"open":2018,"high":2096,"low":2097,"close":1036,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1036},"2025-07-09",7.94,7.41,-0.37,-4.69,361700,{"date":2102,"open":2103,"high":2082,"low":2103,"close":2104,"change":1841,"percent_change":1081,"volume":2105,"transactions":9,"vwap":2104},"2025-07-08",7.33,7.89,471100,{"date":2107,"open":1053,"high":1054,"low":950,"close":1081,"change":488,"percent_change":1454,"volume":2108,"transactions":9,"vwap":1081},"2025-07-07",468800,{"date":2110,"open":2111,"high":2112,"low":857,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-07-03",7.82,8.14,7.44,-0.49,-6.18,420300,{"date":2118,"open":2119,"high":2120,"low":1060,"close":963,"change":554,"percent_change":2121,"volume":2122,"transactions":9,"vwap":963},"2025-07-02",8.11,8.135,-0.5,763500,{"date":2124,"open":965,"high":2125,"low":1040,"close":2082,"change":1921,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2082},"2025-07-01",8.49,2.71,1085100,{"date":2129,"open":2061,"high":2061,"low":2130,"close":2039,"change":121,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2039},"2025-06-30",7.755,-4.08,409500,{"date":2134,"open":2135,"high":2136,"low":2039,"close":2061,"change":2137,"percent_change":834,"volume":2138,"transactions":9,"vwap":2061},"2025-06-27",8.25,8.43,-0.045,1613900,{"date":2140,"open":2141,"high":2054,"low":839,"close":2120,"change":2142,"percent_change":277,"volume":2143,"transactions":9,"vwap":2120},"2025-06-26",7.69,0.375,608600,{"date":2145,"open":2146,"high":970,"low":1494,"close":2039,"change":1980,"percent_change":1364,"volume":2147,"transactions":9,"vwap":2039},"2025-06-25",7.62,869200,{"date":2149,"open":2031,"high":2150,"low":2033,"close":1205,"change":1757,"percent_change":250,"volume":2151,"transactions":9,"vwap":1205},"2025-06-24",8.32,1256700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2135,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2135},"2025-06-23",9.45,9.776,8.2,-1.12,-11.95,1364100,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":632,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-06-20",9.7,9.759,9.31,9.37,-2.6,1107100,{"date":2169,"open":2170,"high":177,"low":2171,"close":1416,"change":1329,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1416},"2025-06-18",10.598,9.585,-8.64,1173200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":59,"change":2179,"percent_change":982,"volume":2180,"transactions":9,"vwap":59},"2025-06-17",9.81,10.58,9.68,0.715,1528700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":957,"volume":2188,"transactions":9,"vwap":2186},"2025-06-16",9.15,9.965,9.03,9.815,0.665,754300,{"date":2190,"open":2164,"high":2191,"low":2192,"close":2183,"change":1266,"percent_change":131,"volume":2193,"transactions":9,"vwap":2183},"2025-06-13",9.48,8.95,445400,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":1980,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-06-12",9.44,8.84,9.06,-4.93,761600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":20,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-06-11",9.5,9.8,9.14,9.53,0.63,986200,{"date":2210,"open":1939,"high":2203,"low":1939,"close":2211,"change":891,"percent_change":1360,"volume":2212,"transactions":9,"vwap":2211},"2025-06-10",9.47,1103200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1055,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-06-09",8.82,9,8.61,8.73,-1.58,654500,{"date":2222,"open":2223,"high":2216,"low":2224,"close":2223,"change":1082,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-06-06",8.87,8.7,2.78,816000,{"date":2228,"open":2111,"high":2223,"low":2087,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-06-05",8.63,0.83,10.64,922800,{"date":2234,"open":2235,"high":2236,"low":2237,"close":1034,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1034},"2025-06-04",8.3,8.37,7.59,-0.4,-4.88,1025100,{"date":2242,"open":2012,"high":2243,"low":2104,"close":2156,"change":292,"percent_change":1349,"volume":2244,"transactions":9,"vwap":2156},"2025-06-03",8.36,1116900,{"date":2246,"open":2247,"high":2248,"low":973,"close":2013,"change":514,"percent_change":1647,"volume":2249,"transactions":9,"vwap":2013},"2025-06-02",8.5,9.1,1417700,{"date":2251,"open":981,"high":2252,"low":2253,"close":2254,"change":66,"percent_change":270,"volume":2255,"transactions":9,"vwap":2254},"2025-05-30",8.395,7.63,8.34,1173000,{"date":2257,"open":2103,"high":2096,"low":2258,"close":963,"change":2259,"percent_change":2178,"volume":2260,"transactions":9,"vwap":963},"2025-05-29",7.209,0.7,1067500,{"date":2262,"open":833,"high":957,"low":2263,"close":2264,"change":1678,"percent_change":1616,"volume":2265,"transactions":9,"vwap":2264},"2025-05-28",6.83,7.23,741900,{"date":2267,"open":1196,"high":2268,"low":1178,"close":2269,"change":2270,"percent_change":1748,"volume":2271,"transactions":9,"vwap":2269},"2025-05-27",7.025,6.995,0.515,810600,{"date":2273,"open":1996,"high":1004,"low":2274,"close":2275,"change":478,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-05-23",6.36,6.48,-2.85,963800,{"date":2279,"open":815,"high":1011,"low":1099,"close":1985,"change":189,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1985},"2025-05-22",1.83,676300,{"date":2283,"open":1189,"high":1011,"low":1243,"close":812,"change":20,"percent_change":2284,"volume":2285,"transactions":9,"vwap":812},"2025-05-21",0.92,1214400,{"date":2287,"open":1243,"high":565,"low":807,"close":1016,"change":1018,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1016},"2025-05-20",1.25,645700,{"date":2291,"open":1092,"high":2275,"low":748,"close":1173,"change":705,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1173},"2025-05-19",4.57,1046800,{"date":2295,"open":1243,"high":2296,"low":792,"close":912,"change":433,"percent_change":1974,"volume":2297,"transactions":9,"vwap":912},"2025-05-16",6.415,1208200,{"date":2299,"open":1159,"high":2300,"low":2301,"close":1178,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1178},"2025-05-15",6.29,5.806,0.13,2.11,2196100,{"date":2306,"open":2307,"high":2308,"low":1348,"close":1119,"change":2309,"percent_change":2006,"volume":2310,"transactions":9,"vwap":1119},"2025-05-14",5.78,6.25,0.46,2141000,{"date":2312,"open":430,"high":756,"low":673,"close":706,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":706},"2025-05-13",0.75,15.18,1740500,{"date":2317,"open":410,"high":363,"low":688,"close":430,"change":1841,"percent_change":2318,"volume":2319,"transactions":9,"vwap":430},"2025-05-12",12.27,1038800,{"date":2321,"open":1458,"high":229,"low":571,"close":15,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":15},"2025-05-09",0.425,10.69,1000200,{"date":2326,"open":1734,"high":1734,"low":602,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-05-08",3.975,-0.245,-5.81,2251100,{"date":2332,"open":355,"high":267,"low":573,"close":199,"change":694,"percent_change":2333,"volume":2334,"transactions":9,"vwap":199},"2025-05-07",-7.46,1097900,{"date":2336,"open":207,"high":728,"low":540,"close":2337,"change":488,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-05-06",4.56,-1.94,343100,{"date":2341,"open":299,"high":408,"low":2342,"close":207,"change":250,"percent_change":2343,"volume":2344,"transactions":9,"vwap":207},"2025-05-05",4.58,-4.91,370400,{"date":2346,"open":456,"high":2347,"low":2348,"close":2347,"change":1272,"percent_change":823,"volume":2349,"transactions":9,"vwap":2347},"2025-05-02",4.89,4.563,574200,{"date":2351,"open":1449,"high":731,"low":1449,"close":235,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":235},"2025-05-01",0.44,10.6,789500,{"date":2356,"open":218,"high":282,"low":1551,"close":581,"change":825,"percent_change":2357,"volume":2358,"transactions":9,"vwap":581},"2025-04-30",-9.59,1002700,{"date":2360,"open":639,"high":442,"low":218,"close":235,"change":53,"percent_change":1005,"volume":2361,"transactions":9,"vwap":235},"2025-04-29",624200,{"date":2363,"open":731,"high":217,"low":1425,"close":282,"change":1048,"percent_change":2364,"volume":2365,"transactions":9,"vwap":282},"2025-04-28",-4.61,736700,{"date":2367,"open":2337,"high":299,"low":421,"close":299,"change":106,"percent_change":2368,"volume":2369,"transactions":9,"vwap":299},"2025-04-25",2.36,402000,{"date":2371,"open":432,"high":277,"low":419,"close":455,"change":20,"percent_change":2372,"volume":2373,"transactions":9,"vwap":455},"2025-04-24",1.3,519200,{"date":2375,"open":298,"high":513,"low":1435,"close":419,"change":1228,"percent_change":2376,"volume":2377,"transactions":9,"vwap":419},"2025-04-23",-3.56,668600,{"date":2379,"open":456,"high":442,"low":197,"close":299,"change":189,"percent_change":2380,"volume":2381,"transactions":9,"vwap":299},"2025-04-22",2.58,527300,{"date":181,"open":442,"high":300,"low":1425,"close":207,"change":1228,"percent_change":2383,"volume":2384,"transactions":9,"vwap":207},-3.53,697900]