[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HPK":3,"homepage-market-summary":35,"stock-historical-HPK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HPK","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"HighPeak Energy, Inc. Common Stock","Nasdaq",null,"DRILLING OIL & GAS WELLS","HighPeak Energy Inc is an independent crude oil and natural gas exploration and production company that explores for, develops and produces crude oil, NGL, and natural gas prominently in Howard County of the Midland Basin. The company operates in a single segment, which is crude oil and natural gas development, exploration, and production in the U.S. The majority of the company's revenue is derived from the Crude oil sales.","50","Fort Worth, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9778,0.16,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},8.09,7.96,8.28,7.78,7.85,0.24,3.06,333532.532773,4276,8.1176,9.1285,3.85,738898.3728391873,80.3,2100,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},12,638611,233092991.582636,-14.75,"2025-04-23",[188,189,199,210,220,229,240,250,259,269,279,290,300,310,320,329,338,348,357,366,373,381,390,397,406,412,420,430,437,445,455,464,472,479,486,495,504,515,524,531,539,549,559,567,576,586,595,605,614,625,636,643,652,661,670,681,688,694,701,708,713,718,724,730,738,746,755,762,769,775,782,790,795,801,806,812,818,824,830,835,842,847,854,859,866,871,880,885,892,897,901,907,915,920,926,931,937,942,947,951,955,962,969,978,987,996,1002,1009,1014,1020,1025,1030,1036,1042,1050,1058,1065,1074,1083,1090,1097,1104,1108,1113,1122,1128,1133,1138,1142,1149,1154,1159,1163,1166,1172,1175,1179,1183,1189,1195,1200,1206,1212,1218,1223,1231,1238,1244,1251,1257,1264,1271,1278,1287,1295,1302,1308,1313,1318,1325,1331,1337,1345,1353,1359,1363,1369,1375,1380,1386,1394,1401,1407,1414,1419,1425,1432,1439,1446,1452,1459,1464,1471,1476,1482,1489,1495,1501,1508,1513,1519,1524,1528,1534,1539,1544,1548,1551,1556,1562,1567,1572,1579,1586,1592,1596,1602,1607,1613,1620,1627,1634,1639,1644,1650,1654,1660,1666,1671,1675,1679,1683,1689,1694,1699,1704,1710,1715,1723,1728,1732,1737,1742,1745,1750,1754,1759,1766,1770,1774,1779,1783,1788,1792,1796,1801,1804,1808,1811,1815,1820,1824,1829,1833,1837,1841,1845,1849,1854,1859,1862,1866,1871,1874,1878,1882,1887,1891,1895,1899,1904,1909,1913,1918,1923,1928,1931,1936,1940,1946,1950,1955,1959,1962,1968,1972,1975,1982,1986,1992,2000,2007,2013,2017,2024,2031,2039,2046,2053,2060,2067,2073,2080,2087,2093,2098,2102,2106,2112,2120,2128,2135,2143,2151,2157,2164,2170,2176,2182,2189,2194,2202,2206,2211,2217,2225,2231,2238,2246,2252,2259,2265,2272,2276,2281,2287,2293,2299,2303,2307,2313,2320,2326,2331,2337,2344,2351,2355,2359,2364,2370,2376,2380,2385,2393,2397,2402,2407,2411,2414,2420,2427,2436,2442,2445],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",7.79,8.005,7.71,-0.09,-1.13,286519.413372,4144,7.8761,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",8.15,8.22,7.77,7.94,-0.22,-2.7,387720.34366,5145,7.9008,{"date":211,"open":212,"high":213,"low":193,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",7.82,8.21,8.16,0.37,4.75,625168.84758,6941,8.1051,{"date":221,"open":222,"high":223,"low":224,"close":191,"change":172,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",7.505,7.81,7.34,2.64,601150.276819,7806,7.7143,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",7.69,7.84,7.5701,7.59,0.03,0.4,415719.873971,7370,7.6682,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":194,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",7.57,7.74,7.5,7.56,-1.18,386601.010678,7121,7.5993,{"date":251,"open":252,"high":201,"low":253,"close":254,"change":93,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",8.01,7.63,7.65,-3.04,1125681.921178,13387,7.7607,{"date":260,"open":191,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",7.9799,7.555,7.89,0.1,1.28,359336.764703,5637,7.8578,{"date":270,"open":271,"high":272,"low":273,"close":191,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",7.75,8.04,7.61,-0.16,-2.01,289065.465022,5705,7.8459,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",8.11,8.14,7.9,7.95,-0.38,-4.56,340857.511972,5786,8.0184,{"date":291,"open":292,"high":293,"low":294,"close":292,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",8.33,8.37,8.12,-0.01,-0.12,826250.640613,7808,8.296,{"date":301,"open":271,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",8.99,7.6,8.34,0.47,5.97,2454258.191221,26674,8.4331,{"date":311,"open":312,"high":313,"low":212,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",8.38,8.4399,7.87,-0.77,-8.91,318202.832152,5944,8.0626,{"date":321,"open":312,"high":322,"low":312,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",8.8,8.64,0.26,3.1,400595.128591,6777,8.6459,{"date":330,"open":331,"high":332,"low":333,"close":312,"change":194,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",8.65,8.78,8.25,-1.06,348986.440333,6353,8.489,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":288,"vwap":347},"2026-09-11",8.45,8.665,8.26,8.47,-0.11,-1.28,322265.954321,8.4576,{"date":349,"open":350,"high":351,"low":20,"close":352,"change":215,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",8.5,8.7,8.58,4.51,866390.707163,10277,8.5276,{"date":358,"open":359,"high":343,"low":360,"close":213,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",8.36,8.19,0.06,0.74,297681.89738,6237,8.2784,{"date":367,"open":342,"high":368,"low":99,"close":201,"change":264,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",8.426,1.24,230755.920488,4881,8.1819,{"date":374,"open":282,"high":282,"low":375,"close":376,"change":93,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",7.88,8.05,-2.9,172992.499573,4207,8.0248,{"date":382,"open":360,"high":383,"low":384,"close":383,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",8.29,8.08,0.15,1.84,376293.581304,6241,8.2319,{"date":391,"open":392,"high":393,"low":232,"close":282,"change":235,"percent_change":215,"volume":394,"transactions":395,"vwap":396},"2026-09-02",7.97,8.44,361580.63193,5483,8.2041,{"date":398,"open":399,"high":400,"low":376,"close":281,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",8.35,8.365,-0.08,-0.98,388604.385313,7151,8.1439,{"date":407,"open":359,"high":343,"low":392,"close":360,"change":136,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",1.11,266569.046481,5104,8.191,{"date":413,"open":392,"high":414,"low":415,"close":99,"change":264,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",8.125,7.91,1.25,227004.718855,5601,8.0618,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":25,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",7.835,8.105,7.615,8,3.09,247238.08878,5715,7.948,{"date":431,"open":191,"high":425,"low":242,"close":432,"change":344,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",7.76,-1.4,293306.486215,5075,7.796,{"date":438,"open":415,"high":439,"low":24,"close":314,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",8.07,-0.26,-3.2,255350.243623,5417,7.9315,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",8.23,7.886,8.13,-0.19,-2.28,320077.425987,6511,8.0633,{"date":456,"open":457,"high":350,"low":214,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",8.39,8.32,0.01,0.12,346213.954585,5863,8.3412,{"date":465,"open":466,"high":467,"low":202,"close":468,"change":385,"percent_change":386,"volume":469,"transactions":470,"vwap":471},"2026-08-20",8.49,8.63,8.31,382033.837645,7073,8.3831,{"date":473,"open":314,"high":22,"low":314,"close":214,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",0.31,3.95,466853.942731,7471,8.1285,{"date":480,"open":376,"high":439,"low":481,"close":24,"change":482,"percent_change":285,"volume":483,"transactions":484,"vwap":485},"2026-08-18",7.775,-0.03,403322.869566,7486,7.8775,{"date":487,"open":244,"high":488,"low":489,"close":375,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",7.915,7.35,0.45,6.06,385765.617709,6742,7.7119,{"date":496,"open":497,"high":254,"low":498,"close":499,"change":500,"percent_change":92,"volume":501,"transactions":502,"vwap":503},"2026-08-14",7.54,7.33,7.43,-0.06,385345.862895,8200,7.4654,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",7.04,7.525,6.95,7.49,0.28,3.88,428116.157289,7280,7.3272,{"date":516,"open":281,"high":294,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",7.055,7.21,-1.05,-12.71,727399.231871,10916,7.3516,{"date":525,"open":202,"high":30,"low":214,"close":342,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",0.34,4.29,1442054.421806,20293,8.3912,{"date":532,"open":533,"high":252,"low":533,"close":534,"change":116,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",7.36,7.92,10,764035.320902,11925,7.8145,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",6.775,7.345,7.2,0.33,4.8,360914.328394,6530,7.1471,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":385,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",6.99,7.02,6.755,6.87,2.23,510229.402156,6725,6.8622,{"date":560,"open":554,"high":554,"low":561,"close":562,"change":296,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",6.39,6.72,-1.75,504160.147256,10765,6.6438,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":450,"percent_change":206,"volume":573,"transactions":574,"vwap":575},"2026-08-04",6.83,7,6.75,6.84,360509.775645,7386,6.8731,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":296,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",6.97,7.165,6.675,7.03,-1.68,373119.623196,8094,7.0311,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":232,"volume":592,"transactions":593,"vwap":594},"2026-07-31",6.73,7.28,7.15,0.52,662735.208657,9958,7.0736,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",6.52,6.68,6.385,6.63,0,420250.3941,5459,6.5646,{"date":606,"open":607,"high":607,"low":608,"close":600,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",6.88,6.5001,0.205,3.19,397996.499987,5810,6.6339,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",6.69,6.825,6.36,6.425,-0.345,-5.1,393763.875988,7548,6.5266,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",7.38,7.47,6.76005,6.77,-0.88,-11.5,448434.148803,9104,6.9964,{"date":637,"open":415,"high":99,"low":638,"close":254,"change":285,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",7.58,-4.73,349836.827184,6516,7.7567,{"date":644,"open":645,"high":399,"low":21,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",8.2,8.03,0.065,0.82,559230.207994,10427,8.0952,{"date":653,"open":223,"high":447,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",7.8,7.965,0.245,3.17,468473.889981,7350,7.991,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":121,"percent_change":216,"volume":667,"transactions":668,"vwap":669},"2026-07-21",7.44,7.755,7.435,7.72,406536.82715,7427,7.651,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",7.31,7.53,7.12,7.37,0.005,0.07,319500.427095,5896,7.3944,{"date":682,"open":497,"high":242,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-17",7.22,7.365,0.105,1.45,302100,{"date":689,"open":672,"high":690,"low":518,"close":691,"change":482,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-16",7.39,7.26,-0.41,373800,{"date":695,"open":663,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":693,"transactions":9,"vwap":698},"2026-07-15",7.52,7.07,7.29,-0.2,-2.67,{"date":702,"open":628,"high":703,"low":704,"close":509,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":509},"2026-07-14",7.565,7.32,0.14,1.9,424600,{"date":709,"open":590,"high":710,"low":590,"close":489,"change":526,"percent_change":711,"volume":712,"transactions":9,"vwap":489},"2026-07-13",7.48,4.85,628200,{"date":714,"open":552,"high":517,"low":715,"close":716,"change":459,"percent_change":705,"volume":717,"transactions":9,"vwap":716},"2026-07-10",6.91,7.01,287500,{"date":719,"open":720,"high":720,"low":554,"close":570,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":570},"2026-07-09",7.4,-0.44,-5.91,467800,{"date":725,"open":726,"high":234,"low":727,"close":663,"change":648,"percent_change":728,"volume":729,"transactions":9,"vwap":663},"2026-07-08",6.9,6.89,12.39,1105100,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":385,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-07",6.5,6.809,6.42,6.62,2.32,423300,{"date":739,"open":598,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",6.78,6.46,6.47,-0.23,-3.43,277500,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",6.64,6.845,6.48,6.7,0.04,0.6,453000,{"date":756,"open":551,"high":757,"low":600,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-01",7.19,6.66,-0.33,-4.72,531600,{"date":763,"open":740,"high":764,"low":765,"close":551,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":551},"2026-06-30",7.085,6.71,0.29,4.33,635800,{"date":770,"open":771,"high":772,"low":735,"close":751,"change":194,"percent_change":773,"volume":774,"transactions":9,"vwap":751},"2026-06-29",6.85,6.93,-1.33,440300,{"date":776,"open":554,"high":581,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",6.635,6.79,-0.185,-2.65,1076700,{"date":783,"open":751,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-25",7.015,6.695,6.975,0.195,2.88,595100,{"date":791,"open":697,"high":697,"low":561,"close":740,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":740},"2026-06-24",-0.4,-5.57,1064500,{"date":796,"open":797,"high":303,"low":551,"close":798,"change":759,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-23",7.46,7.18,-4.39,436500,{"date":802,"open":757,"high":696,"low":757,"close":803,"change":544,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-22",7.51,4.6,534800,{"date":807,"open":242,"high":234,"low":808,"close":798,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":798},"2026-06-18",6.8,-0.37,-4.9,1037200,{"date":813,"open":814,"high":815,"low":675,"close":816,"change":235,"percent_change":236,"volume":817,"transactions":9,"vwap":816},"2026-06-17",7.475,7.67,7.55,556900,{"date":819,"open":703,"high":820,"low":821,"close":696,"change":344,"percent_change":822,"volume":823,"transactions":9,"vwap":696},"2026-06-16",7.83,7.415,-1.44,972700,{"date":825,"open":826,"high":203,"low":827,"close":253,"change":205,"percent_change":828,"volume":829,"transactions":9,"vwap":253},"2026-06-15",7.462,7.25,-2.8,1313700,{"date":831,"open":392,"high":293,"low":232,"close":24,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":24},"2026-06-12",-0.18,-2.24,722100,{"date":836,"open":333,"high":837,"low":838,"close":646,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":646},"2026-06-11",8.56,7.975,-0.15,-1.83,688300,{"date":843,"open":628,"high":468,"low":628,"close":844,"change":648,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-10",8.18,11.14,658400,{"date":848,"open":849,"high":193,"low":850,"close":533,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":533},"2026-06-09",7.7,7.23,-0.48,-6.12,742300,{"date":855,"open":856,"high":415,"low":856,"close":232,"change":510,"percent_change":857,"volume":858,"transactions":9,"vwap":232},"2026-06-08",7.62,3.7,459900,{"date":860,"open":861,"high":861,"low":862,"close":245,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":245},"2026-06-05",8.3,7.465,-0.74,-8.92,586400,{"date":867,"open":534,"high":368,"low":415,"close":861,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":861},"2026-06-04",0.225,2.79,854900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-03",7.99,8.405,7.93,8.075,0.155,1.96,846700,{"date":881,"open":696,"high":284,"low":797,"close":534,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":534},"2026-06-02",0.46,6.17,741300,{"date":886,"open":887,"high":888,"low":887,"close":797,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":797},"2026-06-01",7.225,7.805,0.36,5.07,814700,{"date":893,"open":778,"high":757,"low":630,"close":894,"change":264,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-29",7.1,1.43,728200,{"date":898,"open":508,"high":683,"low":772,"close":570,"change":705,"percent_change":899,"volume":900,"transactions":9,"vwap":570},"2026-05-28",2.04,1074100,{"date":902,"open":808,"high":903,"low":748,"close":904,"change":699,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-27",6.96,6.86,-2.83,1038000,{"date":908,"open":909,"high":23,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-26",7.68,6.985,7.06,-0.79,-10.06,736000,{"date":916,"open":917,"high":314,"low":917,"close":24,"change":918,"percent_change":673,"volume":919,"transactions":9,"vwap":24},"2026-05-22",7.3,0.55,763700,{"date":921,"open":231,"high":23,"low":922,"close":917,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":917},"2026-05-21",7.08,-0.32,-4.2,701500,{"date":927,"open":425,"high":393,"low":245,"close":856,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":856},"2026-05-20",-0.5,-6.16,1125100,{"date":932,"open":273,"high":933,"low":934,"close":294,"change":935,"percent_change":231,"volume":936,"transactions":9,"vwap":294},"2026-05-19",8.185,7.502,0.58,1263000,{"date":938,"open":506,"high":816,"low":727,"close":497,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":497},"2026-05-18",0.44,6.2,1045800,{"date":943,"open":572,"high":944,"low":572,"close":894,"change":474,"percent_change":945,"volume":946,"transactions":9,"vwap":894},"2026-05-15",7.11,4.57,910500,{"date":948,"open":758,"high":607,"low":600,"close":778,"change":264,"percent_change":949,"volume":950,"transactions":9,"vwap":778},"2026-05-14",1.49,704800,{"date":952,"open":726,"high":917,"low":953,"close":616,"change":699,"percent_change":377,"volume":954,"transactions":9,"vwap":616},"2026-05-13",6.67,971000,{"date":956,"open":957,"high":727,"low":958,"close":727,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":727},"2026-05-12",6.1,5.99,0.92,15.41,1035600,{"date":963,"open":964,"high":965,"low":966,"close":306,"change":385,"percent_change":967,"volume":968,"transactions":9,"vwap":306},"2026-05-11",5.91,6.075,5.845,2.58,548900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-08",5.58,5.98,5.48,5.82,0.23,4.11,880000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-07",5.867,6.01,4.92,5.59,-0.59,-9.55,1893000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-06",6.37,6.409,6.13,6.18,-0.61,-8.98,858500,{"date":997,"open":778,"high":998,"low":748,"close":778,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":778},"2026-05-05",6.865,-0.13,-1.88,515300,{"date":1003,"open":751,"high":1004,"low":785,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-04",6.98,6.92,0.22,3.28,561700,{"date":1010,"open":1011,"high":1011,"low":1012,"close":751,"change":401,"percent_change":246,"volume":1013,"transactions":9,"vwap":751},"2026-05-01",6.81,6.35,433600,{"date":1015,"open":1016,"high":772,"low":1017,"close":740,"change":832,"percent_change":1018,"volume":1019,"transactions":9,"vwap":740},"2026-04-30",6.76,6.65,-2.59,605700,{"date":1021,"open":607,"high":578,"low":588,"close":903,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":903},"2026-04-29",0.27,4.04,759800,{"date":1026,"open":1027,"high":740,"low":1027,"close":616,"change":889,"percent_change":1028,"volume":1029,"transactions":9,"vwap":616},"2026-04-28",6.44,5.69,828800,{"date":1031,"open":1032,"high":597,"low":1032,"close":1033,"change":264,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-27",6.25,6.33,1.61,638800,{"date":1037,"open":883,"high":1038,"low":1039,"close":1040,"change":295,"percent_change":274,"volume":1041,"transactions":9,"vwap":1040},"2026-04-24",6.31,6.055,6.23,514700,{"date":1043,"open":1044,"high":1045,"low":883,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-23",6.28,6.45,6.24,0.05,0.81,1008400,{"date":1051,"open":1052,"high":1053,"low":981,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-22",6.12,6.26,6.19,0.13,2.15,854000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":491,"change":1063,"percent_change":616,"volume":1064,"transactions":9,"vwap":491},"2026-04-21",5.72,6.09,5.65,0.38,1150100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-20",5.43,5.745,5.319,5.68,0.335,6.27,807900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-17",5.35,5.395,5.08,5.345,-0.305,-5.4,1356600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1062,"change":296,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1062},"2026-04-16",5.73,5.948,5.565,-2.08,1178400,{"date":1091,"open":1092,"high":1093,"low":1028,"close":1094,"change":296,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-15",5.83,6.135,5.77,-2.04,1309000,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":851,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-14",6.29,5.88,5.89,-7.54,565600,{"date":1105,"open":953,"high":1106,"low":1033,"close":989,"change":235,"percent_change":305,"volume":1107,"transactions":9,"vwap":989},"2026-04-13",6.715,513600,{"date":1109,"open":1110,"high":989,"low":957,"close":1111,"change":752,"percent_change":126,"volume":1112,"transactions":9,"vwap":1111},"2026-04-10",6.155,6.34,619800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-09",6.41,6.6,6.14,6.3,-0.04,-0.63,1324700,{"date":1123,"open":989,"high":1116,"low":1124,"close":1111,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1111},"2026-04-08",6.11,-0.75,-10.58,1558700,{"date":1129,"open":674,"high":498,"low":607,"close":1130,"change":752,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-07",7.09,0.57,595300,{"date":1134,"open":808,"high":894,"low":778,"close":1135,"change":385,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-06",7.05,2.17,604800,{"date":1139,"open":570,"high":224,"low":588,"close":726,"change":753,"percent_change":1140,"volume":1141,"transactions":9,"vwap":726},"2026-04-02",9.52,1206300,{"date":1143,"open":1144,"high":588,"low":1145,"close":1118,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1118},"2026-04-01",6.615,6.179,-0.6,-8.7,804800,{"date":1150,"open":696,"high":815,"low":751,"close":726,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":726},"2026-03-31",-0.71,-9.33,1260000,{"date":1155,"open":1156,"high":204,"low":944,"close":273,"change":1157,"percent_change":798,"volume":1158,"transactions":9,"vwap":273},"2026-03-30",7.135,0.51,1577400,{"date":1160,"open":581,"high":674,"low":771,"close":894,"change":58,"percent_change":1161,"volume":1162,"transactions":9,"vwap":894},"2026-03-27",2.6,700600,{"date":1164,"open":598,"high":674,"low":735,"close":1005,"change":215,"percent_change":1062,"volume":1165,"transactions":9,"vwap":1005},"2026-03-26",664300,{"date":1167,"open":571,"high":571,"low":1111,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-25",6.55,-0.35,-5.07,761400,{"date":1173,"open":732,"high":590,"low":732,"close":726,"change":490,"percent_change":1004,"volume":1174,"transactions":9,"vwap":726},"2026-03-24",987000,{"date":1176,"open":1168,"high":630,"low":1099,"close":1045,"change":285,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1045},"2026-03-23",-5.56,1158600,{"date":1180,"open":1181,"high":772,"low":1116,"close":569,"change":459,"percent_change":385,"volume":1182,"transactions":9,"vwap":569},"2026-03-20",6.82,1230700,{"date":1184,"open":554,"high":551,"low":1185,"close":1181,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1181},"2026-03-19",6.605,-0.05,-0.73,1024800,{"date":1190,"open":600,"high":1191,"low":600,"close":554,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":554},"2026-03-18",6.955,0.17,2.54,1120800,{"date":1196,"open":1168,"high":727,"low":1197,"close":751,"change":172,"percent_change":1198,"volume":1199,"transactions":9,"vwap":751},"2026-03-17",6.4,3.08,1147800,{"date":1201,"open":1202,"high":778,"low":1203,"close":732,"change":1204,"percent_change":201,"volume":1205,"transactions":9,"vwap":732},"2026-03-16",6.02,5.822,0.49,1456400,{"date":1207,"open":1208,"high":981,"low":1209,"close":981,"change":1210,"percent_change":1208,"volume":1211,"transactions":9,"vwap":981},"2026-03-13",5.62,5.338,0.32,1919400,{"date":1213,"open":1214,"high":1202,"low":1215,"close":1028,"change":274,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1028},"2026-03-12",5.33,5.262,-2.74,2816000,{"date":1219,"open":1220,"high":1100,"low":1220,"close":1221,"change":121,"percent_change":618,"volume":1222,"transactions":9,"vwap":1221},"2026-03-11",5.44,5.85,1133400,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-10",5.6,5.29,5.5,-0.14,-2.48,1276400,{"date":1232,"open":1233,"high":957,"low":1234,"close":1235,"change":361,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-09",5.7,5.49,5.64,1.08,1667600,{"date":1239,"open":1227,"high":1240,"low":1241,"close":971,"change":25,"percent_change":1242,"volume":1243,"transactions":9,"vwap":971},"2026-03-06",5.63,5.34,4.49,1482800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1241,"change":459,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1241},"2026-03-05",5.3,5.53,5.26,0.19,1785300,{"date":1252,"open":1226,"high":1253,"low":1078,"close":1214,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1214},"2026-03-04",5.51,-0.21,-3.79,1128100,{"date":1258,"open":1221,"high":1259,"low":1260,"close":1261,"change":1254,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-03",6.04,5.41,5.54,-3.65,1934700,{"date":1265,"open":1233,"high":972,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-02",5.47,5.75,0.54,10.36,1695500,{"date":1272,"open":1273,"high":1076,"low":1274,"close":1275,"change":460,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-27",5.18,5.1,5.21,2.36,658800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-26",4.9,5.16,4.76,5.09,0.11,2.21,607200,{"date":1288,"open":1289,"high":1283,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-25",5.05,4.81,4.98,-0.1,-1.97,444300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1078,"change":194,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1078},"2026-02-24",5.17,5.19,4.93,-1.74,323100,{"date":1303,"open":1304,"high":1260,"low":1305,"close":1297,"change":999,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1297},"2026-02-23",5.32,5.15,-2.45,467200,{"date":1309,"open":1227,"high":983,"low":1273,"close":1246,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1246},"2026-02-20",-0.27,-4.85,1113100,{"date":1314,"open":1315,"high":1225,"low":1273,"close":1316,"change":544,"percent_change":1118,"volume":1317,"transactions":9,"vwap":1316},"2026-02-19",5.2,5.57,1450000,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":882,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-18",4.88,5.325,5.24,9.62,1265500,{"date":1326,"open":1274,"high":1274,"low":945,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-17",4.78,-0.31,-6.09,806200,{"date":1332,"open":1333,"high":1334,"low":804,"close":1283,"change":305,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1283},"2026-02-13",4.64,5.165,10.17,894100,{"date":1338,"open":1315,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-12",5.23,4.37,4.62,-0.64,-12.17,791100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1248,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1248},"2026-02-11",4.72,5.27,4.71,0.61,13.12,1143600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1355,"change":601,"percent_change":601,"volume":1358,"transactions":9,"vwap":1355},"2026-02-10",4.65,4.755,4.53,377400,{"date":1360,"open":711,"high":711,"low":1341,"close":1355,"change":1228,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1355},"2026-02-09",-2.92,242200,{"date":1364,"open":353,"high":1365,"low":1242,"close":1366,"change":510,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-06",4.86,4.79,6.21,740900,{"date":1370,"open":545,"high":711,"low":1371,"close":353,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":353},"2026-02-05",4.46,-0.42,-8.52,897600,{"date":1376,"open":545,"high":1377,"low":804,"close":1299,"change":1284,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1299},"2026-02-04",5.03,2.28,694500,{"date":1381,"open":1333,"high":1382,"low":1383,"close":1382,"change":17,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-03",4.82,4.55,3.43,931600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1284,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-02",4.41,4.815,4.25,4.66,2.42,1094200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1383,"change":1399,"percent_change":721,"volume":1400,"transactions":9,"vwap":1383},"2026-01-30",4.52,4.628,4.34,-0.02,625500,{"date":1402,"open":1403,"high":1404,"low":1396,"close":945,"change":705,"percent_change":1405,"volume":1406,"transactions":9,"vwap":945},"2026-01-29",4.59,4.84,3.16,957200,{"date":1408,"open":1409,"high":1396,"low":1410,"close":1411,"change":264,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-28",4.39,4.32,4.43,2.31,588500,{"date":1415,"open":1416,"high":1411,"low":1417,"close":767,"change":1063,"percent_change":1323,"volume":1418,"transactions":9,"vwap":767},"2026-01-27",3.96,3.93,1276100,{"date":1420,"open":1421,"high":1422,"low":31,"close":475,"change":459,"percent_change":1423,"volume":1424,"transactions":9,"vwap":475},"2026-01-26",4.05,4.07,0.25,1266500,{"date":1426,"open":1417,"high":1427,"low":1428,"close":1429,"change":1047,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-23",4.025,3.9,3.94,1.29,1170200,{"date":1433,"open":1390,"high":1434,"low":1435,"close":1436,"change":285,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-22",4.35,3.86,3.89,-8.9,2286600,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":136,"percent_change":1056,"volume":1445,"transactions":9,"vwap":1444},"2026-01-21",4.31,4.5,4.175,4.27,1263500,{"date":1447,"open":1403,"high":1355,"low":1448,"close":1449,"change":1450,"percent_change":1152,"volume":1451,"transactions":9,"vwap":1449},"2026-01-20",4.14,4.18,-0.43,1163600,{"date":1453,"open":1454,"high":1455,"low":1242,"close":1456,"change":344,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-16",4.67,4.719,4.61,-2.33,482700,{"date":1460,"open":1404,"high":1404,"low":1461,"close":1347,"change":205,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1347},"2026-01-15",4.58,-4.45,543300,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":324,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-14",4.73,5.095,4.94,5.56,722300,{"date":1472,"open":1473,"high":216,"low":1388,"close":1474,"change":544,"percent_change":234,"volume":1475,"transactions":9,"vwap":1474},"2026-01-13",4.42,4.68,757900,{"date":1477,"open":1340,"high":1478,"low":1479,"close":1434,"change":482,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1434},"2026-01-12",4.4,4.272,-0.68,606000,{"date":1483,"open":1484,"high":1473,"low":1485,"close":1486,"change":460,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-09",4.3,4.28,4.38,2.82,717600,{"date":1490,"open":1491,"high":1398,"low":1492,"close":1493,"change":17,"percent_change":1428,"volume":1494,"transactions":9,"vwap":1493},"2026-01-08",4.1,4.06,4.26,910400,{"date":1496,"open":1411,"high":1497,"low":1498,"close":1491,"change":146,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1491},"2026-01-07",4.505,4,-7.66,1044900,{"date":1502,"open":1434,"high":1503,"low":1504,"close":1505,"change":677,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-06",4.54,4.24,4.44,1.6,795600,{"date":1509,"open":804,"high":1510,"low":1511,"close":1340,"change":1292,"percent_change":833,"volume":1512,"transactions":9,"vwap":1340},"2026-01-05",4.7,4.265,970200,{"date":1514,"open":1515,"high":1515,"low":1473,"close":1516,"change":1310,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-02",4.77,4.47,-5.7,752000,{"date":1520,"open":1515,"high":1521,"low":1355,"close":1522,"change":295,"percent_change":1254,"volume":1523,"transactions":9,"vwap":1522},"2025-12-31",4.87,4.74,793900,{"date":1525,"open":1347,"high":1521,"low":1526,"close":216,"change":361,"percent_change":265,"volume":1527,"transactions":9,"vwap":216},"2025-12-30",4.683,817200,{"date":1529,"open":1410,"high":1327,"low":527,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-29",4.69,0.42,9.84,1091200,{"date":1535,"open":1411,"high":1536,"low":1493,"close":1444,"change":832,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1444},"2025-12-26",4.454,-4.04,653200,{"date":1540,"open":527,"high":1396,"low":1390,"close":1541,"change":705,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-24",4.45,3.25,461100,{"date":1545,"open":1505,"high":1357,"low":1444,"close":1441,"change":999,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1441},"2025-12-23",-2.93,682000,{"date":1549,"open":767,"high":1383,"low":767,"close":1505,"change":1249,"percent_change":1516,"volume":1550,"transactions":9,"vwap":1505},"2025-12-22",706200,{"date":1552,"open":1409,"high":1473,"low":1553,"close":1390,"change":1228,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1390},"2025-12-19",4.185,-3.19,1500300,{"date":1557,"open":1541,"high":1558,"low":1559,"close":1409,"change":1119,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1409},"2025-12-18",4.605,4.375,-0.9,837200,{"date":1563,"open":945,"high":1564,"low":1478,"close":1411,"change":194,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1411},"2025-12-17",4.824,-1.99,1019800,{"date":1568,"open":1474,"high":1515,"low":1396,"close":1396,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1396},"2025-12-16",-0.3,-6.22,738600,{"date":1573,"open":85,"high":1574,"low":1575,"close":1382,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1382},"2025-12-15",5.0050001,4.715,-0.095,-1.93,695400,{"date":1580,"open":1226,"high":1581,"low":1521,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-12",5.341,4.915,-0.365,-6.91,745100,{"date":1587,"open":1253,"high":1588,"low":1322,"close":1589,"change":1328,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-11",5.61,5.28,-5.55,527100,{"date":1593,"open":1588,"high":1594,"low":1321,"close":983,"change":500,"percent_change":334,"volume":1595,"transactions":9,"vwap":983},"2025-12-10",5.655,1300800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1062,"change":324,"percent_change":1382,"volume":1601,"transactions":9,"vwap":1062},"2025-12-09",5.39,5.71,5.36,586800,{"date":1603,"open":1094,"high":1604,"low":1589,"close":1598,"change":285,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1598},"2025-12-08",5.785,-6.59,685300,{"date":1608,"open":1072,"high":1099,"low":1609,"close":1094,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1094},"2025-12-05",5.719,-0.505,-8.05,662000,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":360,"volume":1619,"transactions":9,"vwap":1617},"2025-12-04",5.86,6.345,6.275,0.475,722700,{"date":1621,"open":597,"high":1622,"low":1060,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-03",6.58,5.8,-0.69,-10.63,1050900,{"date":1628,"open":727,"high":570,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-02",6.435,6.49,-0.39,-5.67,1106900,{"date":1635,"open":616,"high":1005,"low":1636,"close":607,"change":1192,"percent_change":1637,"volume":1638,"transactions":9,"vwap":607},"2025-12-01",6.542,2.53,445400,{"date":1640,"open":597,"high":553,"low":1641,"close":765,"change":172,"percent_change":1642,"volume":1643,"transactions":9,"vwap":765},"2025-11-28",6.455,3.07,464000,{"date":1645,"open":741,"high":1646,"low":1629,"close":1647,"change":1047,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-11-26",6.61,6.51,0.77,324200,{"date":1651,"open":1652,"high":750,"low":1367,"close":741,"change":235,"percent_change":305,"volume":1653,"transactions":9,"vwap":741},"2025-11-25",6.22,397000,{"date":1655,"open":1046,"high":1045,"low":1656,"close":1657,"change":324,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-24",6.08,6.43,4.21,971300,{"date":1661,"open":1662,"high":992,"low":1663,"close":883,"change":975,"percent_change":1664,"volume":1665,"transactions":9,"vwap":883},"2025-11-21",5.9,5.74,3.87,570800,{"date":1667,"open":1085,"high":1668,"low":1085,"close":1669,"change":25,"percent_change":1658,"volume":1670,"transactions":9,"vwap":1669},"2025-11-20",6.07,5.94,653600,{"date":1672,"open":1253,"high":1673,"low":973,"close":1233,"change":459,"percent_change":58,"volume":1674,"transactions":9,"vwap":1233},"2025-11-19",5.78,404800,{"date":1676,"open":1253,"high":1604,"low":1253,"close":1028,"change":1055,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1028},"2025-11-18",2.34,338300,{"date":1680,"open":1202,"high":1202,"low":1266,"close":1469,"change":1450,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1469},"2025-11-17",-7.18,407800,{"date":1684,"open":1685,"high":1686,"low":1240,"close":958,"change":264,"percent_change":1687,"volume":1688,"transactions":9,"vwap":958},"2025-11-14",5.92,6,1.7,356900,{"date":1690,"open":1691,"high":1692,"low":966,"close":1101,"change":1292,"percent_change":1693,"volume":1638,"transactions":9,"vwap":1101},"2025-11-13",5.96,6.185,-1.67,{"date":1695,"open":1696,"high":1259,"low":1697,"close":958,"change":1399,"percent_change":759,"volume":1698,"transactions":9,"vwap":958},"2025-11-12",5.95,5.87,374100,{"date":1700,"open":1701,"high":940,"low":1701,"close":981,"change":25,"percent_change":1702,"volume":1703,"transactions":9,"vwap":981},"2025-11-11",5.84,4.16,461800,{"date":1705,"open":1221,"high":1706,"low":1707,"close":1094,"change":500,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1094},"2025-11-10",5.875,5.66,-1.03,304300,{"date":1711,"open":1600,"high":1662,"low":1304,"close":1092,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1092},"2025-11-07",0.585,11.15,680300,{"date":1716,"open":1707,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-06",6.065,5.175,5.245,-0.875,-14.3,952500,{"date":1724,"open":1725,"high":742,"low":957,"close":1052,"change":401,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1052},"2025-11-05",6.16,-1.29,529500,{"date":1729,"open":1040,"high":1118,"low":1093,"close":940,"change":194,"percent_change":1730,"volume":1731,"transactions":9,"vwap":940},"2025-11-04",-1.43,303800,{"date":1733,"open":1646,"high":1646,"low":1040,"close":1099,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1099},"2025-11-03",-0.36,-5.41,394800,{"date":1738,"open":1739,"high":740,"low":1032,"close":1017,"change":766,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1017},"2025-10-31",6.32,4.56,703400,{"date":1743,"open":940,"high":619,"low":991,"close":618,"change":385,"percent_change":1392,"volume":1744,"transactions":9,"vwap":618},"2025-10-30",505400,{"date":1746,"open":618,"high":1747,"low":1117,"close":1367,"change":1228,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1367},"2025-10-29",6.53,-2.2,412600,{"date":1751,"open":1017,"high":562,"low":1752,"close":1012,"change":1328,"percent_change":1753,"volume":1178,"transactions":9,"vwap":1012},"2025-10-28",6.305,-4.65,{"date":1755,"open":1004,"high":1756,"low":1017,"close":758,"change":923,"percent_change":1757,"volume":1758,"transactions":9,"vwap":758},"2025-10-27",7.039,-4.58,497000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1004,"change":832,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1004},"2025-10-24",7.14,7.239,6.945,-2.51,388100,{"date":1767,"open":1761,"high":518,"low":1004,"close":1768,"change":889,"percent_change":1226,"volume":1769,"transactions":9,"vwap":1768},"2025-10-23",7.16,621100,{"date":1771,"open":572,"high":726,"low":600,"close":808,"change":1399,"percent_change":1772,"volume":1773,"transactions":9,"vwap":808},"2025-10-22",-0.29,407900,{"date":1775,"open":771,"high":1776,"low":1777,"close":1181,"change":1047,"percent_change":362,"volume":1778,"transactions":9,"vwap":1181},"2025-10-21",6.966,6.74,336100,{"date":1780,"open":562,"high":1781,"low":751,"close":630,"change":1047,"percent_change":362,"volume":1782,"transactions":9,"vwap":630},"2025-10-20",6.879,333200,{"date":1784,"open":904,"high":1005,"low":751,"close":562,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":562},"2025-10-17",-0.17,-2.47,361100,{"date":1789,"open":570,"high":581,"low":571,"close":727,"change":344,"percent_change":1790,"volume":1791,"transactions":9,"vwap":727},"2025-10-16",-1.57,341900,{"date":1793,"open":894,"high":1794,"low":904,"close":570,"change":401,"percent_change":195,"volume":1795,"transactions":9,"vwap":570},"2025-10-15",7.24,561300,{"date":1797,"open":508,"high":1798,"low":998,"close":922,"change":58,"percent_change":1799,"volume":1800,"transactions":9,"vwap":922},"2025-10-14",7.305,2.61,823600,{"date":1802,"open":571,"high":551,"low":600,"close":726,"change":766,"percent_change":1409,"volume":1803,"transactions":9,"vwap":726},"2025-10-13",410900,{"date":1805,"open":570,"high":716,"low":1116,"close":1646,"change":851,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1646},"2025-10-10",-6.77,712600,{"date":1809,"open":911,"high":543,"low":716,"close":1130,"change":752,"percent_change":1131,"volume":1810,"transactions":9,"vwap":1130},"2025-10-09",260400,{"date":1812,"open":518,"high":224,"low":552,"close":1135,"change":832,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1135},"2025-10-08",-2.49,548500,{"date":1816,"open":704,"high":1817,"low":894,"close":850,"change":344,"percent_change":1818,"volume":1819,"transactions":9,"vwap":850},"2025-10-07",7.359,-1.5,251500,{"date":1821,"open":675,"high":797,"low":850,"close":224,"change":1055,"percent_change":1822,"volume":1823,"transactions":9,"vwap":224},"2025-10-06",1.8,477600,{"date":1825,"open":1135,"high":827,"low":1826,"close":518,"change":324,"percent_change":1827,"volume":1828,"transactions":9,"vwap":518},"2025-10-03",6.976,3.74,291400,{"date":1830,"open":1831,"high":543,"low":772,"close":508,"change":93,"percent_change":1832,"volume":1773,"transactions":9,"vwap":508},"2025-10-02",7.13,-3.34,{"date":1834,"open":697,"high":690,"low":1835,"close":757,"change":460,"percent_change":1687,"volume":1836,"transactions":9,"vwap":757},"2025-10-01",6.925,567000,{"date":1838,"open":1004,"high":922,"low":1839,"close":697,"change":601,"percent_change":601,"volume":1840,"transactions":9,"vwap":697},"2025-09-30",6.812,453800,{"date":1842,"open":1794,"high":1794,"low":903,"close":697,"change":450,"percent_change":1843,"volume":1844,"transactions":9,"vwap":697},"2025-09-29",-2.62,461500,{"date":1846,"open":498,"high":856,"low":1794,"close":691,"change":1119,"percent_change":1847,"volume":1848,"transactions":9,"vwap":691},"2025-09-26",-0.55,403200,{"date":1850,"open":757,"high":1851,"low":590,"close":917,"change":1119,"percent_change":1852,"volume":1853,"transactions":9,"vwap":917},"2025-09-25",7.554,-0.54,347200,{"date":1855,"open":894,"high":638,"low":1856,"close":224,"change":1857,"percent_change":1685,"volume":1858,"transactions":9,"vwap":224},"2025-09-24",6.995,0.41,641600,{"date":1860,"open":588,"high":1761,"low":598,"close":772,"change":1249,"percent_change":1487,"volume":1861,"transactions":9,"vwap":772},"2025-09-23",595600,{"date":1863,"open":751,"high":726,"low":1116,"close":1777,"change":1047,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1777},"2025-09-22",0.75,455800,{"date":1867,"open":716,"high":1868,"low":758,"close":616,"change":809,"percent_change":1869,"volume":1870,"transactions":9,"vwap":616},"2025-09-19",7.184,-5.24,944900,{"date":1872,"open":543,"high":698,"low":506,"close":911,"change":296,"percent_change":1693,"volume":1873,"transactions":9,"vwap":911},"2025-09-18",372300,{"date":1875,"open":663,"high":816,"low":1761,"close":798,"change":1569,"percent_change":1876,"volume":1877,"transactions":9,"vwap":798},"2025-09-17",-4.01,418700,{"date":1879,"open":1831,"high":673,"low":1880,"close":710,"change":1531,"percent_change":1696,"volume":1881,"transactions":9,"vwap":710},"2025-09-16",7.121,504100,{"date":1883,"open":757,"high":1884,"low":1135,"close":911,"change":1885,"percent_change":402,"volume":1886,"transactions":9,"vwap":911},"2025-09-15",7.215,-0.07,326500,{"date":1888,"open":827,"high":627,"low":922,"close":1831,"change":296,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1831},"2025-09-12",-1.66,319800,{"date":1892,"open":827,"high":698,"low":1768,"close":827,"change":194,"percent_change":1893,"volume":1894,"transactions":9,"vwap":827},"2025-09-11",-1.23,248900,{"date":1896,"open":1130,"high":628,"low":1130,"close":224,"change":25,"percent_change":1897,"volume":1898,"transactions":9,"vwap":224},"2025-09-10",3.38,341400,{"date":1900,"open":533,"high":1901,"low":1130,"close":894,"change":93,"percent_change":1902,"volume":1903,"transactions":9,"vwap":894},"2025-09-09",7.547,-3.27,301400,{"date":1905,"open":696,"high":242,"low":1906,"close":224,"change":839,"percent_change":1907,"volume":1908,"transactions":9,"vwap":224},"2025-09-08",7.216,-2,254100,{"date":1910,"open":638,"high":271,"low":917,"close":509,"change":999,"percent_change":1911,"volume":1912,"transactions":9,"vwap":509},"2025-09-05",-1.71,437400,{"date":1914,"open":244,"high":1915,"low":690,"close":856,"change":752,"percent_change":1916,"volume":1917,"transactions":9,"vwap":856},"2025-09-04",7.735,0.53,367700,{"date":1919,"open":193,"high":1920,"low":509,"close":638,"change":1310,"percent_change":1921,"volume":1922,"transactions":9,"vwap":638},"2025-09-03",7.86,-3.44,409200,{"date":1924,"open":1925,"high":314,"low":673,"close":24,"change":385,"percent_change":1926,"volume":1927,"transactions":9,"vwap":24},"2025-09-02",7.66,1.95,270900,{"date":1929,"open":243,"high":263,"low":638,"close":849,"change":500,"percent_change":315,"volume":1930,"transactions":9,"vwap":849},"2025-08-29",366800,{"date":1932,"open":1933,"high":203,"low":509,"close":432,"change":77,"percent_change":1934,"volume":1935,"transactions":9,"vwap":432},"2025-08-28",7.64,2.78,216600,{"date":1937,"open":797,"high":432,"low":663,"close":816,"change":1055,"percent_change":1938,"volume":1939,"transactions":9,"vwap":816},"2025-08-27",1.75,269500,{"date":1941,"open":497,"high":303,"low":1942,"close":1943,"change":832,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-08-26",7.41,7.42,-2.37,414300,{"date":1947,"open":666,"high":415,"low":245,"close":303,"change":194,"percent_change":1948,"volume":1949,"transactions":9,"vwap":303},"2025-08-25",-1.17,377000,{"date":1951,"open":628,"high":1952,"low":628,"close":231,"change":1423,"percent_change":1953,"volume":1954,"transactions":9,"vwap":231},"2025-08-22",8.023,3.36,584200,{"date":1956,"open":683,"high":628,"low":922,"close":663,"change":77,"percent_change":1957,"volume":1958,"transactions":9,"vwap":663},"2025-08-21",2.9,446300,{"date":1960,"open":672,"high":720,"low":590,"close":850,"change":482,"percent_change":692,"volume":1961,"transactions":9,"vwap":850},"2025-08-20",497600,{"date":1963,"open":1964,"high":1965,"low":570,"close":691,"change":851,"percent_change":1966,"volume":1967,"transactions":9,"vwap":691},"2025-08-19",7.73,7.793,-6.2,967600,{"date":1969,"open":244,"high":191,"low":690,"close":243,"change":1006,"percent_change":1970,"volume":1971,"transactions":9,"vwap":243},"2025-08-18",2.93,342200,{"date":1973,"open":816,"high":666,"low":489,"close":696,"change":601,"percent_change":601,"volume":1974,"transactions":9,"vwap":696},"2025-08-15",493200,{"date":1976,"open":1977,"high":1978,"low":1768,"close":696,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":696},"2025-08-14",7.45,7.677,0.085,1.14,647600,{"date":1983,"open":672,"high":244,"low":697,"close":665,"change":1055,"percent_change":1984,"volume":1985,"transactions":9,"vwap":665},"2025-08-13",1.78,892200,{"date":1987,"open":99,"high":213,"low":1988,"close":1798,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1798},"2025-08-12",7.255,-1.125,-13.35,1566200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":759,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-08-11",8.87,8.967,8.342,8.43,-3.77,654200,{"date":2001,"open":351,"high":2002,"low":2003,"close":2004,"change":1249,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-08-08",8.88,8.55,8.76,2.22,509800,{"date":2008,"open":2009,"high":2010,"low":22,"close":2009,"change":1055,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-08-07",8.57,9.07,1.54,1175400,{"date":2014,"open":467,"high":2015,"low":457,"close":393,"change":194,"percent_change":334,"volume":2016,"transactions":9,"vwap":393},"2025-08-06",9.13,497300,{"date":2018,"open":2019,"high":2020,"low":359,"close":2021,"change":194,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-05",8.67,8.77,8.53,-1.04,528700,{"date":2025,"open":2026,"high":2010,"low":2027,"close":2028,"change":1169,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-04",9,8.465,8.62,-3.9,691500,{"date":2032,"open":1532,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-08-01",9.865,8.95,8.97,-1,-10.03,389700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2041,"change":1228,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2041},"2025-07-31",9.97,10.18,9.655,-1.38,461600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":832,"percent_change":563,"volume":2052,"transactions":9,"vwap":2051},"2025-07-30",10.2,10.28,9.9,10.11,328100,{"date":2054,"open":1269,"high":2055,"low":2056,"close":2057,"change":500,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-07-29",10.41,9.95,10.29,-0.58,370200,{"date":2061,"open":2062,"high":2063,"low":1140,"close":2064,"change":2065,"percent_change":2051,"volume":2066,"transactions":9,"vwap":2064},"2025-07-28",9.6,10.385,10.35,0.95,703200,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2069,"change":601,"percent_change":601,"volume":2072,"transactions":9,"vwap":2069},"2025-07-25",9.4,9.67,9.145,612100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2069,"change":2078,"percent_change":499,"volume":2079,"transactions":9,"vwap":2069},"2025-07-24",8.72,9.45,8.534,0.65,707500,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":236,"percent_change":1366,"volume":2086,"transactions":9,"vwap":2085},"2025-07-23",8.42,8.905,8.318,8.75,489700,{"date":2088,"open":2089,"high":2090,"low":272,"close":399,"change":766,"percent_change":2091,"volume":2092,"transactions":9,"vwap":399},"2025-07-22",8.06,8.455,3.6,285100,{"date":2094,"open":457,"high":457,"low":2089,"close":2089,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2089},"2025-07-21",-0.25,-3.01,322800,{"date":2099,"open":2100,"high":2028,"low":468,"close":468,"change":1119,"percent_change":851,"volume":2101,"transactions":9,"vwap":468},"2025-07-18",8.48,439600,{"date":2103,"open":861,"high":466,"low":2104,"close":399,"change":1047,"percent_change":753,"volume":2105,"transactions":9,"vwap":399},"2025-07-17",8.24,501700,{"date":2107,"open":2108,"high":2109,"low":383,"close":861,"change":984,"percent_change":2110,"volume":2111,"transactions":9,"vwap":861},"2025-07-16",8.94,9.04,-6.64,377100,{"date":2113,"open":2114,"high":2115,"low":1994,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-07-15",9.74,9.83,8.89,-0.82,-8.44,423500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1734,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-07-14",10.03,10.065,9.63,9.71,-3.57,249600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":296,"percent_change":246,"volume":2134,"transactions":9,"vwap":2133},"2025-07-11",10.21,10.24,10.05,10.07,155000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":136,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-07-10",10.08,10.38,9.88,10.19,0.89,201500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":146,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-07-09",10.43,10.46,10.09,10.1,-3.26,168300,{"date":2152,"open":2153,"high":2146,"low":2153,"close":2154,"change":2155,"percent_change":922,"volume":2156,"transactions":9,"vwap":2154},"2025-07-08",9.72,10.44,0.69,889000,{"date":2158,"open":2048,"high":2049,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-07-07",9.5,9.75,-0.45,-4.41,378400,{"date":2165,"open":2166,"high":2167,"low":2147,"close":2048,"change":296,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2048},"2025-07-03",10.31,10.325,-1.16,109900,{"date":2171,"open":2172,"high":1269,"low":1532,"close":2173,"change":1063,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-02",10.02,10.32,3.82,221400,{"date":2177,"open":2178,"high":2173,"low":2179,"close":2180,"change":705,"percent_change":895,"volume":2181,"transactions":9,"vwap":2180},"2025-07-01",9.82,9.55,9.94,226500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2184,"change":296,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2184},"2025-06-30",9.8,9.96,9.785,-1.21,281600,{"date":2190,"open":2137,"high":2048,"low":2114,"close":2191,"change":296,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-06-27",9.92,-1.2,823800,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":544,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-06-26",9.77,10.14,9.69,10.04,3.4,330800,{"date":2203,"open":2132,"high":2148,"low":2204,"close":2125,"change":285,"percent_change":1998,"volume":2205,"transactions":9,"vwap":2125},"2025-06-25",9.685,272300,{"date":2207,"open":2140,"high":2055,"low":2208,"close":2147,"change":923,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2147},"2025-06-24",10.06,-3.07,258900,{"date":2212,"open":2213,"high":2213,"low":2138,"close":2055,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2055},"2025-06-23",11.59,-1.07,-9.32,271200,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":274,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-06-20",11.74,11.79,11.31,11.48,-1.37,711000,{"date":2226,"open":2227,"high":2228,"low":2222,"close":2229,"change":677,"percent_change":1350,"volume":2230,"transactions":9,"vwap":2229},"2025-06-18",11.57,11.84,11.64,237500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2227,"change":975,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2227},"2025-06-17",11.43,11.65,11.18,2.03,304000,{"date":2239,"open":2240,"high":2229,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-06-16",11.6,11.08,11.34,-0.56,-4.71,295300,{"date":2247,"open":2248,"high":182,"low":2249,"close":2250,"change":1131,"percent_change":1377,"volume":2251,"transactions":9,"vwap":2250},"2025-06-13",11.89,11.435,11.9,415600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":482,"percent_change":440,"volume":2258,"transactions":9,"vwap":2257},"2025-06-12",11.22,11.375,11.04,11.33,169600,{"date":2260,"open":2233,"high":2261,"low":2262,"close":2263,"change":264,"percent_change":2141,"volume":2264,"transactions":9,"vwap":2263},"2025-06-11",11.69,11.115,11.36,353700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1055,"percent_change":155,"volume":2271,"transactions":9,"vwap":2270},"2025-06-10",11.35,11.66,11.23,11.26,249500,{"date":2273,"open":2254,"high":2227,"low":2274,"close":2275,"change":482,"percent_change":1310,"volume":1731,"transactions":9,"vwap":2275},"2025-06-09",11.11,11.13,{"date":2277,"open":2278,"high":2221,"low":2278,"close":2279,"change":753,"percent_change":1070,"volume":2280,"transactions":9,"vwap":2279},"2025-06-06",10.6,11.16,288300,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":1772,"percent_change":700,"volume":2286,"transactions":9,"vwap":2285},"2025-06-05",10.92,10.55,10.56,253600,{"date":2288,"open":2289,"high":2279,"low":2290,"close":2291,"change":1885,"percent_change":1342,"volume":2292,"transactions":9,"vwap":2291},"2025-06-04",10.91,10.625,10.85,381700,{"date":2294,"open":2295,"high":2296,"low":2122,"close":2283,"change":2297,"percent_change":415,"volume":2298,"transactions":9,"vwap":2283},"2025-06-03",10.16,10.935,0.8,362900,{"date":2300,"open":2208,"high":2064,"low":2185,"close":2301,"change":975,"percent_change":2302,"volume":1362,"transactions":9,"vwap":2301},"2025-06-02",10.12,2.33,{"date":2304,"open":2139,"high":2208,"low":2125,"close":2305,"change":401,"percent_change":92,"volume":2306,"transactions":9,"vwap":2305},"2025-05-30",9.89,399200,{"date":2308,"open":2048,"high":2309,"low":2310,"close":2041,"change":344,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2041},"2025-05-29",10.245,9.87,-1.09,244200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2137,"change":385,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2137},"2025-05-28",9.98,10.155,9.814,1.51,255000,{"date":2321,"open":2322,"high":2199,"low":2323,"close":2324,"change":106,"percent_change":972,"volume":2325,"transactions":9,"vwap":2324},"2025-05-27",9.48,9.405,9.93,318600,{"date":2327,"open":2109,"high":1140,"low":2109,"close":2328,"change":975,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-05-23",9.37,2.52,282600,{"date":2332,"open":2010,"high":2333,"low":2334,"close":2335,"change":295,"percent_change":344,"volume":2336,"transactions":9,"vwap":2335},"2025-05-22",9.2,8.865,9.14,268000,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2341,"change":285,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-21",9.51,9.557,9.15,-3.99,190100,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":235,"percent_change":1210,"volume":2350,"transactions":9,"vwap":2349},"2025-05-20",9.56,9.64,9.3,9.53,286100,{"date":2352,"open":2353,"high":2125,"low":2069,"close":2159,"change":923,"percent_change":2149,"volume":2354,"transactions":9,"vwap":2159},"2025-05-19",9.7,339600,{"date":2356,"open":2185,"high":535,"low":2062,"close":2178,"change":1292,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2178},"2025-05-16",-1.01,294200,{"date":2360,"open":2361,"high":2361,"low":1323,"close":2191,"change":1569,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2191},"2025-05-15",10.01,-2.94,407200,{"date":2365,"open":1335,"high":2173,"low":2366,"close":2367,"change":401,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-05-14",9.954,10.22,-0.78,319500,{"date":2371,"open":2199,"high":2372,"low":2172,"close":2373,"change":889,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-05-13",10.78,10.3,3.62,508400,{"date":2377,"open":2196,"high":2378,"low":2179,"close":2180,"change":2297,"percent_change":2085,"volume":2379,"transactions":9,"vwap":2180},"2025-05-12",10.15,597300,{"date":2381,"open":837,"high":2382,"low":837,"close":2335,"change":2383,"percent_change":1468,"volume":2384,"transactions":9,"vwap":2335},"2025-05-09",9.24,0.43,603400,{"date":2386,"open":2387,"high":2388,"low":645,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-05-08",8.27,8.805,8.71,0.59,7.27,401500,{"date":2394,"open":384,"high":282,"low":875,"close":294,"change":2395,"percent_change":1423,"volume":2396,"transactions":9,"vwap":294},"2025-05-07",0.02,250400,{"date":2398,"open":2399,"high":333,"low":314,"close":99,"change":17,"percent_change":2400,"volume":2401,"transactions":9,"vwap":99},"2025-05-06",8.02,2.02,356700,{"date":2403,"open":281,"high":2404,"low":534,"close":204,"change":1631,"percent_change":2405,"volume":2406,"transactions":9,"vwap":204},"2025-05-05",8.201,-4.68,366200,{"date":2408,"open":457,"high":2409,"low":214,"close":292,"change":482,"percent_change":1734,"volume":2410,"transactions":9,"vwap":292},"2025-05-02",8.545,363400,{"date":2412,"open":272,"high":2090,"low":232,"close":359,"change":121,"percent_change":1340,"volume":2413,"transactions":9,"vwap":359},"2025-05-01",451100,{"date":2415,"open":350,"high":2416,"low":820,"close":252,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":252},"2025-04-30",8.671,-0.53,-6.21,790200,{"date":2421,"open":2108,"high":2422,"low":383,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-04-29",9.09,8.54,-0.625,-6.82,408500,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-04-28",9.49,9.595,9.045,9.165,-0.385,-4.03,220000,{"date":2437,"open":2438,"high":1323,"low":2439,"close":2179,"change":264,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2179},"2025-04-25",9.33,9.26,1.06,152700,{"date":2443,"open":2347,"high":2070,"low":2069,"close":2076,"change":1119,"percent_change":1372,"volume":2444,"transactions":9,"vwap":2076},"2025-04-24",218500,{"date":186,"open":2070,"high":2446,"low":2447,"close":2429,"change":832,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2429},9.905,9.31,-1.86,237600]