[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AESI":3,"homepage-market-summary":29,"stock-historical-AESI":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AESI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Atlas Energy Solutions Inc.","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Atlas Energy Solutions Inc is a provider of proppant and logistics services to the oil and natural gas industry within the Permian Basin of West Texas and New Mexico, the active oil and natural gas basin in North America. Proppant is necessary to facilitate the recovery of hydrocarbons from oil and natural gas wells. One hundred percent of its sand reserves are located in Winkler and Ward Counties, Texas, within the Permian Basin, and its operations consist of proppant production and processing facilities, including two facilities near Kermit, Texas, and a third facility near Monahans, Texas.","1,511","Austin, TX",{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},11.69,12.3,11.67,12.01,-0.32,-2.66,2854614.162859,27430,11.8327,26.86,7.642,1721744.4719263373,21.1,895,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},20.13,2902616,1059455002.374072,-14.48,"2025-04-21",[182,183,193,204,214,224,235,245,256,267,278,289,300,311,320,331,341,352,363,373,383,393,404,413,422,432,439,449,459,468,478,487,496,507,518,526,537,548,556,566,577,587,597,606,615,623,634,645,654,662,672,680,690,700,708,716,725,734,741,748,756,763,772,778,785,794,803,812,818,825,833,840,849,857,864,872,879,888,896,901,909,917,926,935,943,950,956,961,969,978,986,995,1002,1010,1017,1026,1035,1042,1051,1059,1065,1073,1080,1089,1096,1104,1112,1117,1124,1132,1140,1146,1155,1163,1169,1177,1183,1190,1196,1202,1207,1216,1224,1231,1238,1245,1251,1259,1264,1270,1277,1284,1289,1294,1300,1306,1313,1320,1327,1333,1338,1343,1349,1354,1357,1363,1370,1376,1384,1393,1401,1409,1416,1424,1431,1438,1445,1450,1454,1459,1463,1468,1472,1477,1481,1490,1496,1501,1506,1512,1517,1522,1529,1534,1540,1546,1550,1554,1560,1567,1572,1578,1585,1591,1597,1602,1606,1612,1617,1625,1631,1637,1645,1652,1658,1663,1671,1677,1682,1688,1693,1700,1705,1713,1719,1725,1731,1736,1741,1749,1757,1765,1772,1780,1787,1793,1801,1809,1816,1822,1829,1834,1840,1845,1850,1855,1859,1865,1870,1876,1881,1884,1888,1894,1899,1906,1913,1917,1923,1929,1937,1943,1947,1951,1956,1962,1966,1969,1975,1980,1986,1990,1993,1998,2002,2007,2011,2016,2022,2027,2031,2035,2040,2045,2050,2056,2061,2067,2074,2077,2083,2086,2091,2095,2099,2103,2107,2112,2117,2123,2127,2131,2136,2139,2142,2146,2150,2154,2158,2163,2168,2173,2177,2181,2187,2190,2196,2201,2206,2212,2216,2222,2227,2232,2237,2242,2249,2255,2261,2267,2271,2275,2281,2285,2288,2292,2298,2304,2309,2314,2319,2323,2329,2334,2340,2348,2352,2358,2364,2368,2374,2377,2383,2388,2392,2396,2400,2406,2410,2415,2421,2426,2432,2437,2440,2445,2450,2454,2458,2461,2465,2469,2473,2479,2485,2489,2496,2501,2507,2510,2513,2517,2521,2527,2531],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",11.75,12.3118,11.26,0.36,3.09,4656730.975893,40888,11.8424,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",12.37,12.44,11.595,11.65,-0.65,-5.28,4271955.017702,41090,11.796,{"date":205,"open":206,"high":207,"low":208,"close":16,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",12.75,12.89,12.125,-0.17,-1.36,4825228.355953,39851,12.3469,{"date":215,"open":16,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",13.34,12.25,12.47,1.48,13.47,12171632.082909,81420,12.7658,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",11.47,11.52,10.97,10.99,-0.53,-4.6,4427083.003964,34827,11.1362,{"date":236,"open":237,"high":238,"low":239,"close":227,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",11.89,11.9,11.46,-0.48,-4,3630830.379625,38327,11.6186,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",12.94,13.05,11.91,12,-1.27,-9.57,3945213.746643,32158,12.329,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",13.54,13.68,12.87,13.27,-0.28,-2.07,2405844.148622,28579,13.1794,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",13.52,13.66,13.335,13.55,0.13,0.97,2275696.451873,16820,13.5355,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",13.65,14.14,13.365,13.42,-0.15,-1.11,1824974.009279,19187,13.5506,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",13.7,13.95,13.23,13.57,-0.06,-0.44,2926270.158298,23693,13.5894,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",13.26,13.865,13.16,13.63,0.49,3.73,2919842.405718,24422,13.6014,{"date":312,"open":270,"high":270,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",12.83,13.14,-1.02,-7.2,3202075.614401,31883,13.1779,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",14,14.405,13.8,14.16,0.29,2.09,2307930.040989,23597,14.1512,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",14.72,13.825,13.87,-0.71,-4.87,3507625.059182,37797,14.0289,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",14.19,14.61,13.73,14.58,0.59,4.22,3580560.158894,33494,14.282,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",13.82,14.42,13.67,13.99,0.53,3.94,3236956.542365,29640,14.0589,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":326,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",13.12,13.56,12.97,13.46,2.2,4157029.884815,26174,13.3453,{"date":374,"open":375,"high":216,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",12.95,12.795,13.17,0.14,1.07,2618080.889536,24925,13.1575,{"date":384,"open":385,"high":386,"low":16,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",12.69,13.08,13.03,0.35,2.76,4867363.899892,37345,12.7279,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",13.06,13.43,12.62,12.68,-0.42,-3.21,2626098.093209,22120,12.8243,{"date":405,"open":406,"high":220,"low":407,"close":408,"change":409,"percent_change":125,"volume":410,"transactions":411,"vwap":412},"2026-08-31",13.18,12.985,13.1,0.25,2428795.311622,23055,13.169,{"date":414,"open":415,"high":365,"low":416,"close":417,"change":284,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",12.93,12.77,12.85,-1.15,1477145.025871,18783,12.9256,{"date":423,"open":424,"high":365,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",12.17,12.07,13,0.93,7.71,2222384.880155,22391,12.779,{"date":433,"open":249,"high":434,"low":435,"close":425,"change":71,"percent_change":170,"volume":436,"transactions":437,"vwap":438},"2026-08-26",12.295,11.77,2414802.824893,25117,12.0887,{"date":440,"open":238,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",12.61,11.835,12.02,0.12,1.01,2294919.772885,30215,12.1378,{"date":450,"open":451,"high":452,"low":453,"close":238,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",12.43,12.48,11.83,-0.68,-5.41,2677843.482756,25731,12.0228,{"date":460,"open":408,"high":408,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",12.34,12.58,-0.41,-3.16,3646213.384605,36031,12.5563,{"date":469,"open":304,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",13.69,12.695,12.99,-0.04,-0.31,4887988.133677,47359,13.0345,{"date":479,"open":260,"high":480,"low":481,"close":387,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",13.15,12.51,0.38,3,3410726.88153,37046,12.8905,{"date":488,"open":416,"high":489,"low":490,"close":491,"change":209,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",12.9899,12.38,12.65,-1.33,2052432.616178,23986,12.5865,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",12.64,13.07,12.575,12.82,0.37,2.97,3760994.913652,37489,12.7835,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",11.82,12.63,11.7525,12.45,0.66,5.6,3011061.876882,35164,12.4,{"date":519,"open":520,"high":425,"low":521,"close":522,"change":71,"percent_change":523,"volume":524,"transactions":525,"vwap":192},"2026-08-13",11.7,11.45,11.79,0.43,2600155.725096,27763,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",12.04,12.24,11.59,11.74,-0.24,-2,2192942.861586,27383,11.8146,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",11.78,12.335,11.76,11.98,0.2,1.7,2579452.978708,29757,12.0963,{"date":549,"open":550,"high":551,"low":550,"close":539,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":539},"2026-08-10",11.44,11.92,0.51,4.53,2061751.82239,24601,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":543,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",10.76,11.5899,10.75,11.27,1.81,2191516.975837,25037,11.3066,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",10.54,11.22,10.32,11.07,0.4,3.75,3843882.469462,40034,10.9283,{"date":578,"open":579,"high":580,"low":570,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",10.52,10.995,10.67,-0.26,-2.38,4076959.420612,39330,10.7459,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",9.915,11.21,9.535,10.93,0,9376566.644829,85965,10.6751,{"date":598,"open":599,"high":600,"low":601,"close":592,"change":378,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",10.44,11.06,10.3,1.3,3947679.488335,40143,10.8363,{"date":607,"open":58,"high":608,"low":609,"close":610,"change":306,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",10.88,10.01,10.79,4.76,3313350.050161,29750,10.6926,{"date":616,"open":599,"high":617,"low":618,"close":601,"change":444,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",10.68,10.15,1.18,5211847.694623,40349,10.3323,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",11.13,11.38,10.14,10.18,-0.8,-7.29,4749975.314346,48034,10.5115,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",11.24,11.34,10.56,10.98,-0.46,-4.02,5681825.084602,45989,10.9816,{"date":646,"open":17,"high":647,"low":648,"close":550,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",12.09,11.35,-0.52,-4.35,5520421.486568,49181,11.5476,{"date":655,"open":499,"high":377,"low":656,"close":657,"change":285,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",11.94,11.96,-8.49,4524901.910425,39141,12.2382,{"date":663,"open":664,"high":665,"low":666,"close":499,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",14.88,15.01,12.9001,-1.48,-10.17,4523401.763751,41454,13.2968,{"date":673,"open":674,"high":665,"low":674,"close":675,"change":45,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",14.3,14.55,2.18,3100811.864892,25887,14.681,{"date":681,"open":682,"high":683,"low":470,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",13.94,14.35,14.24,0.48,3.49,1493416.928185,16025,14.1884,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":474,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",13.93,14.25,13.74,13.76,-2.2,1788797.702337,17324,13.8605,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":676,"volume":707,"transactions":9,"vwap":705},"2026-07-17",13.91,14.085,13.48,14.07,0.3,3414600,{"date":709,"open":710,"high":711,"low":305,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-16",14.01,14.33,13.77,-0.54,-3.77,3042000,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-15",14.63,15.02,14.09,14.31,-0.39,-2.65,2182900,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-14",15,15.364,14.565,14.7,-0.07,-0.47,1861000,{"date":735,"open":736,"high":36,"low":737,"close":738,"change":482,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-13",14.59,14.43,14.77,2.64,2110100,{"date":742,"open":743,"high":744,"low":703,"close":745,"change":156,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-10",14.29,14.54,14.39,1.27,1531200,{"date":749,"open":683,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",14.47,13.96,14.21,-0.09,-0.63,1839500,{"date":757,"open":758,"high":730,"low":759,"close":674,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":674},"2026-07-08",14.15,14.015,0.32,2.29,2554000,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",13.84,14.1,13.5,13.98,0.16,1.16,3099900,{"date":773,"open":750,"high":774,"low":775,"close":354,"change":199,"percent_change":776,"volume":777,"transactions":9,"vwap":354},"2026-07-06",15.08,13.75,-4.49,3098100,{"date":779,"open":780,"high":781,"low":782,"close":750,"change":418,"percent_change":783,"volume":784,"transactions":9,"vwap":750},"2026-07-02",15.85,16.148,14.215,-7.36,4831900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",16.5,16.8,15.58,15.62,-0.99,-5.96,4028100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",16.715,16.99,16.49,16.61,-0.12,-0.72,2399400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",16.83,17.18,16.375,16.73,-0.27,-1.59,2221000,{"date":813,"open":70,"high":814,"low":815,"close":814,"change":188,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",17,16.27,2.16,6484400,{"date":819,"open":820,"high":808,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",15.91,16.64,0.89,5.65,2098500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":641,"volume":832,"transactions":9,"vwap":830},"2026-06-24",16.01,16.065001,15.41,15.75,-0.66,3813400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":731,"percent_change":399,"volume":839,"transactions":9,"vwap":838},"2026-06-23",16.08,16.66,16,16.41,1667000,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",16.37,16.57,15.81,16.48,0.28,1.73,1654400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":444,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-18",16.32,16.34,15.56,16.2,0.75,3109300,{"date":858,"open":859,"high":860,"low":861,"close":835,"change":262,"percent_change":862,"volume":863,"transactions":9,"vwap":835},"2026-06-17",16.65,16.654,16.02,-1.71,1605900,{"date":865,"open":70,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",16.98,16.23,16.36,-0.25,-1.51,2102200,{"date":873,"open":70,"high":874,"low":875,"close":799,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":799},"2026-06-15",17.12,16.28,-0.36,-2.12,1978600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-12",16.63,17.11,16.26,16.97,0.5,3.04,1555400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":139,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-11",17.2,17.29,16.445,16.47,-3.29,2949800,{"date":897,"open":788,"high":898,"low":859,"close":899,"change":552,"percent_change":189,"volume":900,"transactions":9,"vwap":899},"2026-06-10",17.175,17.030001,1858800,{"date":902,"open":903,"high":806,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-09",17.02,16.049999,16.52,-0.76,-4.4,2260500,{"date":910,"open":911,"high":912,"low":805,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-08",17.09,17.33,17.28,0.6,3.6,4243300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",17.9,18.204,16.42,16.68,-1.57,-8.6,2421800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-04",17.83,18.36,17.4,18.25,0.34,1.9,2554400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":801,"volume":942,"transactions":9,"vwap":940},"2026-06-03",18.35,18.72,17.84,17.91,-0.13,3031300,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":427,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-02",17.61,18.44,18.040001,5.44,3647900,{"date":951,"open":952,"high":953,"low":788,"close":882,"change":170,"percent_change":954,"volume":955,"transactions":9,"vwap":882},"2026-06-01",16.805,17.56,2.52,2778100,{"date":957,"open":797,"high":930,"low":881,"close":958,"change":120,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-29",16.69,-1.94,2304000,{"date":962,"open":963,"high":964,"low":965,"close":903,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":903},"2026-05-28",18.4,18.5,16.87,-1.14,-6.28,3508500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-27",18.84,19.22,18.12,18.16,-1.17,-6.05,2933800,{"date":979,"open":972,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-26",19.76,18.9,19.33,0.26,1.36,2916400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-22",19.39,19.49,18.86,19.07,-0.4,-2.05,2077600,{"date":996,"open":997,"high":176,"low":998,"close":999,"change":262,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-21",20,19.030001,19.47,-1.42,3753000,{"date":1003,"open":981,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-20",19.8,18.8,19.75,0.55,2.86,3144500,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":869,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-19",19.74,18.78,19.2,-1.29,3859100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-18",19.01,19.96,18.75,19.45,0.58,3.07,3276700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-15",18.59,19.23,18.38,18.87,-0.11,-0.58,2904500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":165,"percent_change":769,"volume":1041,"transactions":9,"vwap":1040},"2026-05-14",19,19.34,18.61,18.98,3888600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-13",18.7,19.13,18.3,18.95,0.67,3.67,3176700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":139,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-12",18.92,19.09,17.94,18.28,-2.97,3900500,{"date":1060,"open":1061,"high":1062,"low":1044,"close":971,"change":273,"percent_change":1063,"volume":1064,"transactions":9,"vwap":971},"2026-05-11",18.97,19.38,0.69,3236100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":523,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-08",18.32,19.084999,17.67,18.71,2.35,2962400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1056,"change":1032,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1056},"2026-05-07",18.01,18.29,17.42,-0.6,5825600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-06",18.66,18.96,17.82,18.39,-0.83,-4.32,8266000,{"date":1090,"open":1091,"high":1092,"low":1091,"close":972,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":972},"2026-05-05",17.66,19.61,1.47,8.28,13809300,{"date":1097,"open":882,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-04",17.85,16.94,17.75,0.62,3.62,5924900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":869,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-01",17.23,17.805,17.040001,17.13,-1.44,3449000,{"date":1113,"open":797,"high":1114,"low":1115,"close":1114,"change":156,"percent_change":100,"volume":1116,"transactions":9,"vwap":1114},"2026-04-30",17.38,16.77,3700500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":890,"change":1122,"percent_change":1023,"volume":1123,"transactions":9,"vwap":890},"2026-04-29",17.47,17.81,17.01,0.1,6158600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":572,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-28",16.88,17.405,16.72,17.1,2.4,6261700,{"date":1133,"open":921,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-27",17.08,15.87,16.7,0.39,2.39,4666500,{"date":1141,"open":1142,"high":787,"low":1143,"close":1142,"change":543,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-24",16.31,15.98,1.24,4604200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-23",15.325,16.24,15.2,16.11,0.68,4.41,5845200,{"date":1156,"open":1157,"high":1158,"low":333,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-22",14.8,15.51,15.43,0.8,5.47,6479900,{"date":1164,"open":682,"high":1165,"low":682,"close":718,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":718},"2026-04-21",14.66,0.82,5.94,5689500,{"date":1170,"open":1171,"high":1172,"low":304,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-20",13.33,13.88,13.81,0.52,3.91,3885800,{"date":1178,"open":426,"high":1179,"low":498,"close":1180,"change":284,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-17",13.735,13.29,-1.12,5963400,{"date":1184,"open":1185,"high":694,"low":302,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-16",13.49,13.44,0.27,2.05,2958400,{"date":1191,"open":196,"high":1192,"low":1193,"close":377,"change":619,"percent_change":1194,"volume":1195,"transactions":9,"vwap":377},"2026-04-15",13.22,12.42,9.84,7594500,{"date":1197,"open":1198,"high":1199,"low":226,"close":1200,"change":846,"percent_change":1138,"volume":1201,"transactions":9,"vwap":1200},"2026-04-14",11.71,12.425,11.99,8846300,{"date":1203,"open":1204,"high":196,"low":226,"close":1198,"change":932,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1198},"2026-04-13",11.54,2.99,5917400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-10",11.42,11.565,11.1,11.37,-0.14,-1.22,4023600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":37,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-09",11.31,11.605,11.23,11.51,1.68,8421100,{"date":1225,"open":1226,"high":626,"low":579,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-08",10.57,11.32,0.08,0.71,10843900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":636,"change":1228,"percent_change":1236,"volume":1237,"transactions":9,"vwap":636},"2026-04-07",11.01,11.295,10.825,0.72,22470400,{"date":1239,"open":1240,"high":249,"low":1241,"close":1242,"change":791,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-06",10.84,10.64,11.16,-8.15,15078300,{"date":1246,"open":313,"high":1186,"low":1247,"close":1248,"change":1249,"percent_change":463,"volume":1250,"transactions":9,"vwap":1248},"2026-04-02",12.13,12.15,-0.05,3587200,{"date":1252,"open":501,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-01",12.98,11.85,12.2,-0.92,-7.01,2957600,{"date":1260,"open":1261,"high":767,"low":417,"close":365,"change":115,"percent_change":1262,"volume":1263,"transactions":9,"vwap":365},"2026-03-31",13.2,-0.23,1410600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":480,"change":731,"percent_change":230,"volume":1269,"transactions":9,"vwap":480},"2026-03-30",13.45,13.79,13.09,1990300,{"date":1271,"open":281,"high":1272,"low":1273,"close":1192,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1192},"2026-03-27",14.17,13.19,-0.78,-5.57,1970600,{"date":1278,"open":1279,"high":1280,"low":1279,"close":322,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":322},"2026-03-26",13.51,14.228,0.44,3.24,2437000,{"date":1285,"open":261,"high":1286,"low":365,"close":366,"change":1287,"percent_change":1048,"volume":1288,"transactions":9,"vwap":366},"2026-03-25",13.59,0.09,1639000,{"date":1290,"open":1291,"high":1173,"low":1291,"close":220,"change":1160,"percent_change":1292,"volume":1293,"transactions":9,"vwap":220},"2026-03-24",12.9,6.31,2362100,{"date":1295,"open":247,"high":499,"low":1296,"close":1297,"change":86,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-23",12.19,12.67,-6.01,3441000,{"date":1301,"open":305,"high":1302,"low":1303,"close":704,"change":94,"percent_change":1304,"volume":1305,"transactions":9,"vwap":704},"2026-03-20",13.845,13.4,-1.46,4556600,{"date":1307,"open":1308,"high":1309,"low":1180,"close":259,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":259},"2026-03-19",13.62,13.92,0.15,1.11,1918000,{"date":1314,"open":768,"high":1315,"low":1279,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-18",14.23,13.53,-0.45,-3.22,2423900,{"date":1321,"open":302,"high":1322,"low":1323,"close":768,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":768},"2026-03-17",14.18,13.175,0.79,5.99,2504400,{"date":1328,"open":1329,"high":356,"low":1330,"close":1273,"change":463,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1273},"2026-03-16",13.375,12.965,-3.01,3400700,{"date":1334,"open":216,"high":270,"low":377,"close":1335,"change":1122,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-13",13.6,0.74,2314300,{"date":1339,"open":1261,"high":1340,"low":375,"close":767,"change":706,"percent_change":1341,"volume":1342,"transactions":9,"vwap":767},"2026-03-12",13.835,2.27,4473500,{"date":1344,"open":1345,"high":1192,"low":1346,"close":1261,"change":1160,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1261},"2026-03-11",12.28,12.16,6.45,4065200,{"date":1350,"open":520,"high":1351,"low":227,"close":517,"change":885,"percent_change":1352,"volume":1353,"transactions":9,"vwap":517},"2026-03-10",12.59,4.2,6546700,{"date":1355,"open":249,"high":218,"low":198,"close":238,"change":105,"percent_change":427,"volume":1356,"transactions":9,"vwap":238},"2026-03-09",3335900,{"date":1358,"open":226,"high":18,"low":1359,"close":522,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":522},"2026-03-06",11.18,0.47,4.15,4896000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1227,"change":1368,"percent_change":206,"volume":1369,"transactions":9,"vwap":1227},"2026-03-05",10.2,11.36,10.04,1.28,6984800,{"date":1371,"open":1367,"high":1372,"low":1373,"close":1367,"change":273,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1367},"2026-03-04",10.08,9.51,1.31,2852500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1249,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-03",9.81,10.36,9.69,9.91,-0.5,3615400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-02",9.82,9.97,9.35,9.96,0.33,3.43,2256000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":94,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-27",9.73,9.815,9.49,9.63,-2.03,2409700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":983,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-26",9.31,10.06,9.27,9.83,2.72,3123600,{"date":1410,"open":1411,"high":581,"low":1412,"close":1413,"change":629,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-25",10.42,9.56,9.57,-7.71,3889200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":754,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-24",11.5,11.58,9.79,10.37,-5.73,5240000,{"date":1425,"open":226,"high":1426,"low":1427,"close":1428,"change":336,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-23",11.68,10.82,11,-6.06,2464100,{"date":1432,"open":1433,"high":1434,"low":226,"close":1198,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1198},"2026-02-20",11.81,11.93,-0.35,-2.9,1258900,{"date":1439,"open":1247,"high":1440,"low":1441,"close":1442,"change":1310,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-19",12.31,11.73,12.06,1.26,1855400,{"date":1446,"open":1447,"high":1448,"low":539,"close":249,"change":105,"percent_change":427,"volume":1449,"transactions":9,"vwap":249},"2026-02-18",12.1,12.26,1535100,{"date":1451,"open":656,"high":647,"low":1227,"close":1452,"change":165,"percent_change":409,"volume":1453,"transactions":9,"vwap":1452},"2026-02-17",11.8,1852900,{"date":1455,"open":1218,"high":657,"low":187,"close":435,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":435},"2026-02-13",0.56,5,1163000,{"date":1460,"open":250,"high":250,"low":600,"close":590,"change":629,"percent_change":1461,"volume":1462,"transactions":9,"vwap":590},"2026-02-12",-6.66,1203400,{"date":1464,"open":250,"high":1465,"low":435,"close":18,"change":760,"percent_change":1466,"volume":1467,"transactions":9,"vwap":18},"2026-02-11",12.199,2.74,1388400,{"date":1469,"open":250,"high":250,"low":1204,"close":15,"change":582,"percent_change":1470,"volume":1471,"transactions":9,"vwap":15},"2026-02-10",-2.18,946400,{"date":1473,"open":15,"high":542,"low":1474,"close":1475,"change":543,"percent_change":544,"volume":1476,"transactions":9,"vwap":1475},"2026-02-09",11.612,11.95,1002200,{"date":1478,"open":1479,"high":656,"low":625,"close":185,"change":1456,"percent_change":1457,"volume":1480,"transactions":9,"vwap":185},"2026-02-06",11.28,3025200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-05",11.57,11.759,10.85,11.19,-0.67,-5.65,2398200,{"date":1491,"open":1442,"high":1492,"low":1221,"close":1493,"change":209,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-04",12.145,11.86,-1.41,2501000,{"date":1497,"open":520,"high":425,"low":1210,"close":1498,"change":983,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-03",12.03,2.21,2205200,{"date":1502,"open":1227,"high":1254,"low":1503,"close":435,"change":1122,"percent_change":1504,"volume":1505,"transactions":9,"vwap":435},"2026-02-02",11.25,0.86,2429400,{"date":1507,"open":1508,"high":1200,"low":626,"close":17,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":17},"2026-01-30",11.6,-0.16,-1.35,2612000,{"date":1513,"open":1514,"high":1193,"low":1515,"close":453,"change":1310,"percent_change":1368,"volume":1516,"transactions":9,"vwap":453},"2026-01-29",11.88,11.64,4389500,{"date":1518,"open":453,"high":1475,"low":1519,"close":1426,"change":1520,"percent_change":914,"volume":1521,"transactions":9,"vwap":1426},"2026-01-28",11.29,0.07,2785500,{"date":1523,"open":1524,"high":539,"low":1525,"close":1526,"change":105,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-27",11.39,11.315,11.61,0.96,2322500,{"date":1530,"open":657,"high":1531,"low":626,"close":1418,"change":399,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1418},"2026-01-26",12.045,-3.52,3893500,{"date":1535,"open":1247,"high":1536,"low":1537,"close":551,"change":1122,"percent_change":1538,"volume":1539,"transactions":9,"vwap":551},"2026-01-23",12.395,11.855,0.85,1652500,{"date":1541,"open":1526,"high":1542,"low":1526,"close":509,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":509},"2026-01-22",12.14,0.23,1.98,3371500,{"date":1547,"open":1548,"high":656,"low":1212,"close":530,"change":65,"percent_change":1049,"volume":1549,"transactions":9,"vwap":530},"2026-01-21",11.43,1843800,{"date":1551,"open":571,"high":569,"low":1552,"close":1359,"change":273,"percent_change":619,"volume":1553,"transactions":9,"vwap":1359},"2026-01-20",10.8,1887500,{"date":1555,"open":1428,"high":1556,"low":560,"close":1557,"change":444,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-16",11.105,11.05,1.1,1906100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":592,"change":409,"percent_change":1565,"volume":1566,"transactions":9,"vwap":592},"2026-01-15",10.48,11.08,10.28,2.34,1583900,{"date":1568,"open":1427,"high":1569,"low":1570,"close":617,"change":115,"percent_change":262,"volume":1571,"transactions":9,"vwap":617},"2026-01-14",11.225,10.62,2321400,{"date":1573,"open":1552,"high":639,"low":581,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-13",10.71,-0.02,-0.19,1598600,{"date":1579,"open":1580,"high":1552,"low":1581,"close":1582,"change":502,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-12",10.45,10.29,10.73,3.57,2260000,{"date":1586,"open":1379,"high":1587,"low":1588,"close":1379,"change":1589,"percent_change":1023,"volume":1590,"transactions":9,"vwap":1379},"2026-01-09",10.425,10.045,0.06,1851300,{"date":1592,"open":1593,"high":1594,"low":1593,"close":601,"change":306,"percent_change":1595,"volume":1596,"transactions":9,"vwap":601},"2026-01-08",9.8,10.6,4.99,2533200,{"date":1598,"open":1372,"high":1599,"low":1600,"close":1378,"change":94,"percent_change":533,"volume":1601,"transactions":9,"vwap":1378},"2026-01-07",10.115,9.78,1760900,{"date":1603,"open":1604,"high":1372,"low":1413,"close":609,"change":1543,"percent_change":1071,"volume":1605,"transactions":9,"vwap":609},"2026-01-06",9.87,2611700,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1600,"change":1589,"percent_change":1101,"volume":1611,"transactions":9,"vwap":1600},"2026-01-05",10,10.35,9.2,2987000,{"date":1613,"open":1398,"high":1396,"low":1610,"close":1614,"change":706,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-02",9.72,3.18,3262800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1470,"volume":1624,"transactions":9,"vwap":1622},"2025-12-31",9.55,9.671,9.355,9.42,-0.21,2566200,{"date":1626,"open":1627,"high":1593,"low":1628,"close":1398,"change":1287,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1398},"2025-12-30",9.52,9.46,0.94,2738200,{"date":1632,"open":1628,"high":1633,"low":1634,"close":1635,"change":444,"percent_change":746,"volume":1636,"transactions":9,"vwap":1635},"2025-12-29",9.75,9.435,9.54,2174400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1622,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1622},"2025-12-26",9.53,9.59,9.325,-0.18,-1.88,1200600,{"date":1646,"open":1647,"high":1648,"low":1635,"close":1649,"change":1642,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-24",9.7,9.76,9.6,-1.84,744000,{"date":1653,"open":1654,"high":1378,"low":1655,"close":1600,"change":1360,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1600},"2025-12-23",9.3,9.22,5.05,2377900,{"date":1659,"open":1660,"high":1635,"low":1661,"close":1403,"change":1122,"percent_change":79,"volume":1662,"transactions":9,"vwap":1403},"2025-12-22",9.38,9.185,2982900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":209,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-19",9.43,9.67,9.17,9.21,-1.81,6080800,{"date":1672,"open":1420,"high":1673,"low":1674,"close":1660,"change":474,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1660},"2025-12-18",9.85,9.37,-3.2,1510100,{"date":1678,"open":1593,"high":1372,"low":1679,"close":1380,"change":295,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1380},"2025-12-17",9.541,-0.62,2306500,{"date":1683,"open":1648,"high":1684,"low":1373,"close":1633,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1633},"2025-12-16",9.99,-0.29,-2.89,2918300,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1367,"change":1249,"percent_change":1382,"volume":1692,"transactions":9,"vwap":1367},"2025-12-15",10.07,9.74,1546000,{"date":1694,"open":1695,"high":1696,"low":1389,"close":1697,"change":876,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-12",10.61,10.69,10.09,-3.44,1732000,{"date":1701,"open":1564,"high":1594,"low":1702,"close":1580,"change":1703,"percent_change":37,"volume":1704,"transactions":9,"vwap":1580},"2025-12-11",10.195,0.02,2546000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":45,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-10",10.1,10.58,10.0050001,10.43,3.06,4017800,{"date":1714,"open":1604,"high":627,"low":1715,"close":1716,"change":572,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-09",9.765,10.12,4.12,1666400,{"date":1720,"open":1721,"high":1722,"low":591,"close":1614,"change":1262,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1614},"2025-12-08",9.92,10.165,-2.31,1790400,{"date":1726,"open":1716,"high":1581,"low":1673,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-05",9.95,-0.1,-1,2999000,{"date":1732,"open":1647,"high":1404,"low":1627,"close":1733,"change":388,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-04",10.05,3.61,2995800,{"date":1737,"open":1738,"high":1647,"low":1739,"close":1647,"change":1504,"percent_change":1395,"volume":1740,"transactions":9,"vwap":1647},"2025-12-03",8.98,8.81,2710300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":273,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-02",8.65,9.03,8.577,8.84,1.49,2316900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1287,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-01",8.55,8.79,8.47,8.71,1.04,2366300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":846,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-28",8.33,8.7,8.24,8.62,3.36,772600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":593,"percent_change":593,"volume":1771,"transactions":9,"vwap":1770},"2025-11-26",8.29,8.44,8.23,8.34,2741300,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1770,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1770},"2025-11-25",8.07,8.41,7.921,0.24,2.96,1738000,{"date":1781,"open":1782,"high":1783,"low":25,"close":1784,"change":1249,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-24",8.02,8.12,8.1,-0.61,3037500,{"date":1788,"open":1761,"high":1775,"low":1789,"close":1790,"change":399,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-21",7.96,8.15,-4.9,3386300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":582,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-20",9,9.4,8.54,8.57,-2.94,2756900,{"date":1802,"open":1739,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-19",8.97,8.66,8.83,-0.22,-2.43,2416100,{"date":1810,"open":1775,"high":1811,"low":1812,"close":1813,"change":885,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-18",9.13,8.4,9.05,5.85,3624600,{"date":1817,"open":1818,"high":1819,"low":1797,"close":1751,"change":722,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1751},"2025-11-17",8.78,9.23,-4.36,4231300,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":71,"percent_change":1456,"volume":1828,"transactions":9,"vwap":1827},"2025-11-14",8.22,9.06,8.18,8.94,4379300,{"date":1830,"open":1804,"high":1831,"low":1759,"close":1832,"change":188,"percent_change":348,"volume":1833,"transactions":9,"vwap":1832},"2025-11-13",9.229,8.89,4733500,{"date":1835,"open":1367,"high":1707,"low":1753,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-12",8.53,-1.65,-16.21,7977700,{"date":1841,"open":1594,"high":1842,"low":1843,"close":628,"change":640,"percent_change":1087,"volume":1844,"transactions":9,"vwap":628},"2025-11-11",10.78,10.105,3180000,{"date":1846,"open":1212,"high":1212,"low":1226,"close":1241,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1241},"2025-11-10",-0.51,-4.57,2468700,{"date":1851,"open":1852,"high":569,"low":1842,"close":1853,"change":473,"percent_change":876,"volume":1854,"transactions":9,"vwap":1853},"2025-11-07",11.03,11.15,2195700,{"date":1856,"open":1503,"high":637,"low":1857,"close":1486,"change":295,"percent_change":230,"volume":1858,"transactions":9,"vwap":1486},"2025-11-06",10.92,2750300,{"date":1860,"open":1696,"high":1861,"low":1862,"close":1503,"change":144,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1503},"2025-11-05",11.66,10.47,5.73,4805100,{"date":1866,"open":1485,"high":1221,"low":1580,"close":1241,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1241},"2025-11-04",-2.01,-15.89,13988100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":491,"change":1187,"percent_change":676,"volume":1875,"transactions":9,"vwap":491},"2025-11-03",12.35,12.675,12.18,4745900,{"date":1877,"open":250,"high":1878,"low":657,"close":490,"change":45,"percent_change":1879,"volume":1880,"transactions":9,"vwap":490},"2025-10-31",12.555,2.57,3377200,{"date":1882,"open":1433,"high":452,"low":1198,"close":425,"change":1575,"percent_change":209,"volume":1883,"transactions":9,"vwap":425},"2025-10-30",5972100,{"date":1885,"open":599,"high":1886,"low":599,"close":647,"change":847,"percent_change":1136,"volume":1887,"transactions":9,"vwap":647},"2025-10-29",12.265,7782200,{"date":1889,"open":1695,"high":1890,"low":1581,"close":1379,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1379},"2025-10-28",10.741,-0.37,-3.45,1398300,{"date":1895,"open":1896,"high":580,"low":1580,"close":1582,"change":1897,"percent_change":327,"volume":1898,"transactions":9,"vwap":1582},"2025-10-27",10.5,0.22,2877500,{"date":1900,"open":581,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":906,"volume":1905,"transactions":9,"vwap":1903},"2025-10-24",10.715,10.46,10.51,-0.08,1974800,{"date":1907,"open":1902,"high":1908,"low":601,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-23",10.815,10.59,0.46,4.54,3413200,{"date":1914,"open":1710,"high":1226,"low":609,"close":1915,"change":532,"percent_change":1723,"volume":1916,"transactions":9,"vwap":1915},"2025-10-22",10.13,1802500,{"date":1918,"open":1919,"high":592,"low":1920,"close":1421,"change":876,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1421},"2025-10-21",10.86,10.355,-3.36,2013400,{"date":1924,"open":601,"high":1925,"low":1926,"close":1582,"change":306,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1582},"2025-10-20",10.765,10.235,4.79,1767200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1728,"volume":1936,"transactions":9,"vwap":1934},"2025-10-17",10.19,10.375,10.035,10.24,-0.01,2302800,{"date":1938,"open":1574,"high":1842,"low":1939,"close":1940,"change":399,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-16",10.16,10.25,-3.94,2747200,{"date":1944,"open":592,"high":1853,"low":581,"close":581,"change":1904,"percent_change":1945,"volume":1946,"transactions":9,"vwap":581},"2025-10-15",-0.74,1872700,{"date":1948,"open":568,"high":1949,"low":568,"close":560,"change":753,"percent_change":1086,"volume":1950,"transactions":9,"vwap":560},"2025-10-14",10.89,1488600,{"date":1952,"open":1226,"high":1953,"low":1710,"close":1240,"change":326,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1240},"2025-10-13",10.9,2.75,2226100,{"date":1957,"open":592,"high":1958,"low":1580,"close":1959,"change":649,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-10",11.026,10.55,-4.7,2989600,{"date":1963,"open":64,"high":1964,"low":229,"close":571,"change":230,"percent_change":1848,"volume":1965,"transactions":9,"vwap":571},"2025-10-09",11.56,3092300,{"date":1967,"open":1508,"high":1452,"low":626,"close":1508,"change":1228,"percent_change":1063,"volume":1968,"transactions":9,"vwap":1508},"2025-10-08",2197100,{"date":1970,"open":237,"high":250,"low":1971,"close":227,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":227},"2025-10-07",11.435,-0.38,-3.19,1905500,{"date":1976,"open":1977,"high":1447,"low":1508,"close":238,"change":409,"percent_change":1978,"volume":1979,"transactions":9,"vwap":238},"2025-10-06",11.72,2.15,1535800,{"date":1981,"open":1982,"high":1983,"low":1212,"close":198,"change":482,"percent_change":1984,"volume":1985,"transactions":9,"vwap":198},"2025-10-03",11.49,11.755,3.37,1311400,{"date":1987,"open":1853,"high":1366,"low":1988,"close":561,"change":1904,"percent_change":93,"volume":1989,"transactions":9,"vwap":561},"2025-10-02",11.035,2191600,{"date":1991,"open":1242,"high":626,"low":229,"close":648,"change":1575,"percent_change":1642,"volume":1992,"transactions":9,"vwap":648},"2025-10-01",1816900,{"date":1994,"open":1419,"high":1861,"low":1995,"close":1212,"change":992,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1212},"2025-09-30",11.2,-3.4,2128700,{"date":1999,"open":238,"high":238,"low":1508,"close":435,"change":941,"percent_change":2000,"volume":2001,"transactions":9,"vwap":435},"2025-09-29",-1.09,1565100,{"date":2003,"open":1426,"high":2004,"low":1526,"close":238,"change":706,"percent_change":2005,"volume":2006,"transactions":9,"vwap":238},"2025-09-26",12.08,2.59,1661300,{"date":2008,"open":531,"high":1493,"low":1209,"close":1508,"change":809,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1508},"2025-09-25",-2.27,1759300,{"date":2012,"open":185,"high":517,"low":185,"close":2013,"change":1187,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-24",11.87,2.33,2456300,{"date":2017,"open":1209,"high":2018,"low":2019,"close":1508,"change":706,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1508},"2025-09-23",12.23,11.415,2.65,3193300,{"date":2023,"open":2024,"high":648,"low":1241,"close":64,"change":1281,"percent_change":2025,"volume":2026,"transactions":9,"vwap":64},"2025-09-22",10.77,4.05,1672600,{"date":2028,"open":639,"high":1428,"low":1574,"close":1919,"change":1576,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1919},"2025-09-19",-1.72,3232400,{"date":2032,"open":1486,"high":2033,"low":1233,"close":1557,"change":593,"percent_change":593,"volume":2034,"transactions":9,"vwap":1557},"2025-09-18",11.255,1324900,{"date":2036,"open":1853,"high":239,"low":2037,"close":1557,"change":1509,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1557},"2025-09-17",10.91,-1.43,1273900,{"date":2041,"open":2042,"high":2033,"low":2043,"close":590,"change":1137,"percent_change":915,"volume":2044,"transactions":9,"vwap":590},"2025-09-16",10.94,10.885,1580000,{"date":2046,"open":1949,"high":2047,"low":2048,"close":1427,"change":1703,"percent_change":37,"volume":2049,"transactions":9,"vwap":1427},"2025-09-15",11.11,10.771,1489500,{"date":2051,"open":2042,"high":2052,"low":2053,"close":1552,"change":941,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1552},"2025-09-12",11.04,10.745,-1.19,1244100,{"date":2057,"open":1562,"high":2058,"low":1587,"close":592,"change":1187,"percent_change":2059,"volume":2060,"transactions":9,"vwap":592},"2025-09-11",11.044,2.53,1773500,{"date":2062,"open":1862,"high":2063,"low":2064,"close":2065,"change":37,"percent_change":562,"volume":2066,"transactions":9,"vwap":2065},"2025-09-10",10.72,10.411,10.66,2276200,{"date":2068,"open":2069,"high":2070,"low":2071,"close":1862,"change":1262,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1862},"2025-09-09",10.7,10.893,10.4,-2.15,1724800,{"date":2075,"open":2042,"high":639,"low":1909,"close":2069,"change":753,"percent_change":1086,"volume":2076,"transactions":9,"vwap":2069},"2025-09-08",1332800,{"date":2078,"open":2079,"high":2080,"low":1241,"close":610,"change":876,"percent_change":2081,"volume":2082,"transactions":9,"vwap":610},"2025-09-05",11.02,11.12,-3.23,2314800,{"date":2084,"open":592,"high":569,"low":610,"close":1853,"change":1187,"percent_change":78,"volume":2085,"transactions":9,"vwap":1853},"2025-09-04",2598200,{"date":2087,"open":1359,"high":64,"low":2088,"close":608,"change":296,"percent_change":2089,"volume":2090,"transactions":9,"vwap":608},"2025-09-03",10.805,-3.89,2231800,{"date":2092,"open":1508,"high":520,"low":590,"close":1227,"change":722,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1227},"2025-09-02",-3.33,1255900,{"date":2096,"open":15,"high":509,"low":1219,"close":1198,"change":1703,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1198},"2025-08-29",0.17,1157200,{"date":2100,"open":1441,"high":539,"low":2101,"close":15,"change":1935,"percent_change":753,"volume":2102,"transactions":9,"vwap":15},"2025-08-28",11.55,847900,{"date":2104,"open":1204,"high":2105,"low":1204,"close":520,"change":1122,"percent_change":1504,"volume":2106,"transactions":9,"vwap":520},"2025-08-27",11.865,853700,{"date":2108,"open":1977,"high":2109,"low":2110,"close":1508,"change":1509,"percent_change":210,"volume":2111,"transactions":9,"vwap":1508},"2025-08-26",11.807,11.525,1316800,{"date":2113,"open":531,"high":249,"low":2114,"close":541,"change":731,"percent_change":2115,"volume":2116,"transactions":9,"vwap":541},"2025-08-25",11.62,-0.59,1186000,{"date":2118,"open":1218,"high":2119,"low":1218,"close":453,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":453},"2025-08-22",12.098,0.57,5.06,1755800,{"date":2124,"open":1242,"high":2125,"low":2079,"close":187,"change":593,"percent_change":593,"volume":2126,"transactions":9,"vwap":187},"2025-08-21",11.4,1318900,{"date":2128,"open":636,"high":1227,"low":1857,"close":187,"change":71,"percent_change":2129,"volume":2130,"transactions":9,"vwap":187},"2025-08-20",0.45,1601300,{"date":2132,"open":2133,"high":1418,"low":2134,"close":590,"change":753,"percent_change":629,"volume":2135,"transactions":9,"vwap":590},"2025-08-19",11.33,11.075,1186700,{"date":2137,"open":64,"high":1419,"low":1853,"close":64,"change":71,"percent_change":1281,"volume":2138,"transactions":9,"vwap":64},"2025-08-18",1163600,{"date":2140,"open":1519,"high":2125,"low":2047,"close":1503,"change":731,"percent_change":1680,"volume":2141,"transactions":9,"vwap":1503},"2025-08-15",1547400,{"date":2143,"open":17,"high":185,"low":1569,"close":1227,"change":1945,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1227},"2025-08-14",-6.14,1491100,{"date":2147,"open":1254,"high":1492,"low":1210,"close":1442,"change":1543,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1442},"2025-08-13",1.94,1924800,{"date":2151,"open":17,"high":1514,"low":2152,"close":453,"change":932,"percent_change":1778,"volume":2153,"transactions":9,"vwap":453},"2025-08-12",11.615,1341900,{"date":2155,"open":1861,"high":539,"low":637,"close":1982,"change":1623,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1982},"2025-08-11",-1.79,1504800,{"date":2159,"open":1514,"high":2160,"low":1508,"close":520,"change":1728,"percent_change":2161,"volume":2162,"transactions":9,"vwap":520},"2025-08-08",11.905,-0.85,1459300,{"date":2164,"open":2018,"high":2165,"low":520,"close":1452,"change":120,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1452},"2025-08-07",12.57,-2.72,1573900,{"date":2169,"open":2170,"high":1297,"low":522,"close":1247,"change":296,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1247},"2025-08-06",12.56,-3.5,2242800,{"date":2174,"open":510,"high":406,"low":1440,"close":2165,"change":2097,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2165},"2025-08-05",1.37,2479000,{"date":2178,"open":441,"high":1297,"low":1345,"close":517,"change":1032,"percent_change":2179,"volume":2180,"transactions":9,"vwap":517},"2025-08-04",-0.88,1702800,{"date":2182,"open":2183,"high":2184,"low":217,"close":481,"change":2185,"percent_change":714,"volume":2186,"transactions":9,"vwap":481},"2025-08-01",12.78,12.91,-0.49,1784600,{"date":2188,"open":395,"high":216,"low":2184,"close":426,"change":209,"percent_change":1015,"volume":2189,"transactions":9,"vwap":426},"2025-07-31",1218500,{"date":2191,"open":2192,"high":702,"low":2193,"close":377,"change":1945,"percent_change":2194,"volume":2195,"transactions":9,"vwap":377},"2025-07-30",13.85,13.055,-5.32,1665700,{"date":2197,"open":752,"high":2198,"low":694,"close":702,"change":809,"percent_change":2199,"volume":2200,"transactions":9,"vwap":702},"2025-07-29",14.32,-1.9,879500,{"date":2202,"open":711,"high":2203,"low":2204,"close":1322,"change":273,"percent_change":427,"volume":2205,"transactions":9,"vwap":1322},"2025-07-28",14.485,14.06,1211100,{"date":2207,"open":2208,"high":703,"low":2209,"close":2210,"change":593,"percent_change":593,"volume":2211,"transactions":9,"vwap":2210},"2025-07-25",14.02,13.86,14.05,970100,{"date":2213,"open":2214,"high":720,"low":470,"close":2210,"change":52,"percent_change":326,"volume":2215,"transactions":9,"vwap":2210},"2025-07-24",13.83,1169300,{"date":2217,"open":294,"high":2218,"low":2219,"close":710,"change":1023,"percent_change":2220,"volume":2221,"transactions":9,"vwap":710},"2025-07-23",14.22,13.558,4.32,2112900,{"date":2223,"open":2224,"high":1286,"low":408,"close":396,"change":1543,"percent_change":2225,"volume":2226,"transactions":9,"vwap":396},"2025-07-22",13.21,1.74,1474600,{"date":2228,"open":305,"high":305,"low":2229,"close":1261,"change":1806,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1261},"2025-07-21",13.13,-1.64,1609200,{"date":2233,"open":2214,"high":2214,"low":2234,"close":283,"change":1576,"percent_change":2235,"volume":2236,"transactions":9,"vwap":283},"2025-07-18",13.3,-1.4,922400,{"date":2238,"open":2229,"high":2239,"low":2229,"close":2240,"change":188,"percent_change":1407,"volume":2241,"transactions":9,"vwap":2240},"2025-07-17",13.71,13.61,1547300,{"date":2243,"open":1266,"high":2244,"low":2245,"close":2246,"change":1728,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-07-16",13.58,13.11,13.25,-0.75,965500,{"date":2250,"open":354,"high":2251,"low":1180,"close":2252,"change":754,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-15",13.9,13.35,-4.51,1500900,{"date":2256,"open":684,"high":2257,"low":2258,"close":768,"change":399,"percent_change":2259,"volume":2260,"transactions":9,"vwap":768},"2025-07-14",14.28,13.805,-2.92,890300,{"date":2262,"open":2263,"high":323,"low":2208,"close":2264,"change":378,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-07-11",14.12,14.4,0.98,877500,{"date":2268,"open":758,"high":745,"low":357,"close":2269,"change":1520,"percent_change":306,"volume":2270,"transactions":9,"vwap":2269},"2025-07-10",14.26,1162700,{"date":2272,"open":2264,"high":744,"low":720,"close":343,"change":532,"percent_change":2273,"volume":2274,"transactions":9,"vwap":343},"2025-07-09",-1.66,1081300,{"date":2276,"open":470,"high":2277,"low":2278,"close":737,"change":822,"percent_change":2279,"volume":2280,"transactions":9,"vwap":737},"2025-07-08",14.49,13.64,6.57,1748500,{"date":2282,"open":682,"high":1272,"low":283,"close":258,"change":1033,"percent_change":2283,"volume":2284,"transactions":9,"vwap":258},"2025-07-07",-4.11,1789500,{"date":2286,"open":674,"high":674,"low":768,"close":2263,"change":94,"percent_change":2235,"volume":2287,"transactions":9,"vwap":2263},"2025-07-03",609600,{"date":2289,"open":705,"high":683,"low":2244,"close":2198,"change":914,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2198},"2025-07-02",4.37,2129600,{"date":2293,"open":2294,"high":751,"low":408,"close":2295,"change":388,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-01",13.39,13.72,2.62,1738600,{"date":2299,"open":2246,"high":1335,"low":2300,"close":2301,"change":1897,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-06-30",13.165,13.37,1.67,3026600,{"date":2305,"open":682,"high":292,"low":2306,"close":480,"change":336,"percent_change":2307,"volume":2308,"transactions":9,"vwap":480},"2025-06-27",13.135,-5.12,3713900,{"date":2310,"open":365,"high":702,"low":2311,"close":2209,"change":855,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2209},"2025-06-26",13.04,5.72,3787400,{"date":2315,"open":366,"high":2316,"low":408,"close":2245,"change":1317,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2245},"2025-06-25",13.688,-3.32,1809500,{"date":2320,"open":2240,"high":334,"low":258,"close":366,"change":1642,"percent_change":2321,"volume":2322,"transactions":9,"vwap":366},"2025-06-24",-1.31,1520600,{"date":2324,"open":2325,"high":2326,"low":280,"close":694,"change":831,"percent_change":2327,"volume":2328,"transactions":9,"vwap":694},"2025-06-23",14.38,14.48,-4.58,1686700,{"date":2330,"open":2331,"high":2332,"low":745,"close":2264,"change":209,"percent_change":975,"volume":2333,"transactions":9,"vwap":2264},"2025-06-20",14.71,14.86,2351000,{"date":2335,"open":346,"high":2336,"low":675,"close":2337,"change":1249,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-06-18",14.922,14.57,-0.34,1108900,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":543,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-06-17",14.53,14.925,14.45,14.62,1.39,1565000,{"date":2349,"open":736,"high":2350,"low":693,"close":355,"change":1262,"percent_change":923,"volume":2351,"transactions":9,"vwap":355},"2025-06-16",14.685,1764100,{"date":2353,"open":2354,"high":2355,"low":683,"close":2356,"change":409,"percent_change":2225,"volume":2357,"transactions":9,"vwap":2356},"2025-06-13",14.68,14.857,14.65,1803000,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2264,"change":1703,"percent_change":378,"volume":2363,"transactions":9,"vwap":2264},"2025-06-12",14.13,14.44,13.915,1182100,{"date":2365,"open":2264,"high":2337,"low":2366,"close":2325,"change":1520,"percent_change":306,"volume":2367,"transactions":9,"vwap":2325},"2025-06-11",14.205,1431700,{"date":2369,"open":1173,"high":2370,"low":2371,"close":721,"change":1538,"percent_change":2372,"volume":2373,"transactions":9,"vwap":721},"2025-06-10",14.5,13.791,6.32,1880400,{"date":2375,"open":2301,"high":2239,"low":2246,"close":368,"change":932,"percent_change":2005,"volume":2376,"transactions":9,"vwap":368},"2025-06-09",1391100,{"date":2378,"open":2229,"high":2379,"low":2380,"close":365,"change":502,"percent_change":2381,"volume":2382,"transactions":9,"vwap":365},"2025-06-06",13.31,12.96,2.9,1507100,{"date":2384,"open":2385,"high":1268,"low":462,"close":206,"change":1262,"percent_change":2386,"volume":2387,"transactions":9,"vwap":206},"2025-06-05",13.02,-1.77,1900000,{"date":2389,"open":387,"high":2234,"low":2390,"close":1253,"change":1703,"percent_change":1310,"volume":2391,"transactions":9,"vwap":1253},"2025-06-04",12.76,3344900,{"date":2393,"open":1448,"high":365,"low":18,"close":2380,"change":1236,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2380},"2025-06-03",5.88,1988800,{"date":2397,"open":517,"high":441,"low":2398,"close":529,"change":1287,"percent_change":1336,"volume":2399,"transactions":9,"vwap":529},"2025-06-02",12.065,1196900,{"date":2401,"open":1872,"high":2402,"low":2403,"close":1248,"change":262,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1248},"2025-05-30",12.39,12.035,-2.25,1410000,{"date":2407,"open":2170,"high":2408,"low":16,"close":451,"change":1575,"percent_change":1509,"volume":2409,"transactions":9,"vwap":451},"2025-05-29",12.728,1490800,{"date":2411,"open":2412,"high":2413,"low":517,"close":512,"change":284,"percent_change":2054,"volume":2414,"transactions":9,"vwap":512},"2025-05-28",12.8,12.901,1404900,{"date":2416,"open":510,"high":510,"low":2417,"close":2418,"change":37,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-05-27",12.33,12.6,1.53,1442700,{"date":2422,"open":1255,"high":2423,"low":1255,"close":2424,"change":1213,"percent_change":1181,"volume":2425,"transactions":9,"vwap":2424},"2025-05-23",12.54,12.41,1798600,{"date":2427,"open":2165,"high":2428,"low":1255,"close":2429,"change":731,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-05-22",12.66,12.55,-0.55,1689700,{"date":2433,"open":2434,"high":1180,"low":441,"close":397,"change":1847,"percent_change":2435,"volume":2436,"transactions":9,"vwap":397},"2025-05-21",13.01,-3.88,2211000,{"date":2438,"open":2224,"high":261,"low":2434,"close":2229,"change":753,"percent_change":454,"volume":2439,"transactions":9,"vwap":2229},"2025-05-20",1393100,{"date":2441,"open":293,"high":2442,"low":304,"close":1192,"change":582,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1192},"2025-05-19",13.36,-1.93,1321400,{"date":2446,"open":260,"high":1308,"low":2447,"close":704,"change":1229,"percent_change":2448,"volume":2449,"transactions":9,"vwap":704},"2025-05-16",12.74,5.56,3170300,{"date":2451,"open":472,"high":499,"low":2428,"close":416,"change":732,"percent_change":2452,"volume":2453,"transactions":9,"vwap":416},"2025-05-15",-3.55,2105800,{"date":2455,"open":406,"high":366,"low":480,"close":2456,"change":800,"percent_change":2457,"volume":811,"transactions":9,"vwap":2456},"2025-05-14",13.24,-0.9,{"date":2459,"open":406,"high":1185,"low":248,"close":2442,"change":273,"percent_change":2265,"volume":2460,"transactions":9,"vwap":2442},"2025-05-13",1827400,{"date":2462,"open":1261,"high":280,"low":426,"close":293,"change":513,"percent_change":2463,"volume":2464,"transactions":9,"vwap":293},"2025-05-12",5.25,2649800,{"date":2466,"open":490,"high":385,"low":16,"close":2165,"change":760,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2165},"2025-05-09",2.61,1847200,{"date":2470,"open":1475,"high":517,"low":541,"close":217,"change":706,"percent_change":2471,"volume":2472,"transactions":9,"vwap":217},"2025-05-08",2.51,2650700,{"date":2474,"open":2475,"high":2476,"low":238,"close":1475,"change":754,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1475},"2025-05-07",12.705,12.715,-5.01,3099700,{"date":2480,"open":1266,"high":775,"low":2481,"close":462,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":462},"2025-05-06",12.375,-1.49,-10.59,5319000,{"date":2486,"open":766,"high":743,"low":2487,"close":705,"change":722,"percent_change":85,"volume":2488,"transactions":9,"vwap":705},"2025-05-05",13.951,1472800,{"date":2490,"open":2491,"high":2492,"low":2263,"close":2493,"change":65,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-05-02",14.36,14.555,14.46,2.92,793300,{"date":2497,"open":2244,"high":2498,"low":1316,"close":2210,"change":1174,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2210},"2025-05-01",14.265,3.84,1299600,{"date":2502,"open":2503,"high":2503,"low":283,"close":1316,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":1316},"2025-04-30",14.04,-0.77,-5.38,1737600,{"date":2508,"open":683,"high":2326,"low":2360,"close":674,"change":753,"percent_change":754,"volume":2509,"transactions":9,"vwap":674},"2025-04-29",1272300,{"date":2511,"open":683,"high":730,"low":2269,"close":745,"change":378,"percent_change":2265,"volume":2512,"transactions":9,"vwap":745},"2025-04-28",1259700,{"date":2514,"open":354,"high":2325,"low":354,"close":693,"change":1287,"percent_change":2515,"volume":2516,"transactions":9,"vwap":693},"2025-04-25",0.64,969600,{"date":2518,"open":322,"high":693,"low":1172,"close":325,"change":1137,"percent_change":2519,"volume":2520,"transactions":9,"vwap":325},"2025-04-24",2.83,1067400,{"date":2522,"open":2523,"high":2524,"low":1279,"close":712,"change":105,"percent_change":2525,"volume":2526,"transactions":9,"vwap":712},"2025-04-23",14.03,14.342,0.81,1602800,{"date":2528,"open":324,"high":2529,"low":2234,"close":270,"change":1935,"percent_change":731,"volume":2530,"transactions":9,"vwap":270},"2025-04-22",13.823,1339100,{"date":180,"open":765,"high":705,"low":1279,"close":356,"change":209,"percent_change":2532,"volume":2533,"transactions":9,"vwap":356},-1.23,2426500]