[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAL":3,"homepage-market-summary":28,"stock-historical-PAL":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PAL","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Proficient Auto Logistics, Inc. Common Stock","Nasdaq",null,"TRANSPORTATION SERVICES","Proficient Auto Logistics Inc is a non-union, specialized freight company focused on providing auto transportation and logistics services. The company operates auto transportation fleets in North America based upon information obtained from the Auto Haulers Association of America, utilizing auto transport vehicles and trailers daily, including Company-owned transport vehicles and trailers. The company is organized into two operating segments, Company Drivers and Subhaulers. In Company Drivers segment, revenue is generated by transporting autos for customers in OEM contract and spot arrangements and secondary market auto moves. In Subhaulers segment, company generates revenue by independent owner operators and independent third-party carriers.","724","Jacksonville, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},3.42,3.35,3.44,3.26,0,543503.693916,5842,3.3666,10.97,387199.8216399442,2.1,605,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,38,45,52,58,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":14,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":36,"is_up":14,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":14,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":14},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":63,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":19,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},326168,119051455.231626,-62.66,"2025-04-25",[180,181,191,201,210,221,231,239,249,259,270,280,291,297,307,317,328,337,347,357,365,374,383,394,402,412,420,428,437,445,455,466,475,483,492,500,510,521,531,540,548,558,568,578,588,598,609,619,629,638,648,655,664,673,681,691,699,708,714,721,728,735,740,746,753,760,768,774,780,787,792,797,803,809,817,822,829,837,846,853,861,869,875,881,889,895,902,909,916,922,929,935,942,945,952,955,958,962,968,972,978,986,994,1001,1009,1014,1020,1024,1029,1036,1043,1047,1052,1056,1062,1068,1076,1080,1086,1092,1098,1102,1106,1110,1115,1119,1123,1128,1132,1138,1143,1149,1154,1160,1165,1173,1177,1182,1187,1194,1200,1206,1212,1217,1222,1229,1233,1237,1241,1244,1250,1258,1264,1268,1272,1277,1284,1290,1296,1299,1302,1307,1313,1318,1324,1328,1336,1344,1352,1361,1366,1373,1382,1390,1396,1403,1411,1418,1425,1434,1441,1449,1456,1462,1468,1472,1477,1485,1490,1495,1501,1506,1510,1517,1521,1528,1533,1539,1544,1549,1553,1558,1562,1567,1572,1578,1583,1588,1595,1601,1609,1615,1621,1628,1635,1641,1647,1652,1656,1660,1664,1668,1673,1678,1683,1690,1697,1701,1705,1709,1713,1716,1721,1726,1730,1734,1739,1743,1747,1751,1757,1761,1765,1769,1775,1782,1785,1790,1797,1801,1806,1813,1817,1822,1827,1832,1836,1840,1843,1846,1850,1854,1858,1862,1867,1871,1875,1881,1884,1889,1894,1898,1903,1907,1910,1913,1918,1922,1929,1934,1940,1945,1951,1955,1960,1965,1968,1974,1979,1984,1990,1995,2000,2004,2008,2012,2017,2022,2026,2030,2033,2038,2043,2048,2053,2059,2063,2066,2071,2077,2081,2084,2090,2095,2101,2106,2109,2112,2116,2119,2123,2126,2130,2135,2138,2141,2144,2147,2150,2155,2160,2164,2168,2172,2176,2180,2184,2188,2193,2198,2201,2207,2211,2215,2220,2225,2229,2237,2243,2250,2255,2259,2263,2268,2274,2279,2283,2287,2293,2299,2305,2313,2318,2324,2331],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",3.61,3.635,3.41,-0.17,-4.74,500054.228061,6754,3.4906,{"date":192,"open":193,"high":184,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",3.57,3.47,3.59,0.03,0.84,475055.684696,4524,3.5698,{"date":202,"open":195,"high":183,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",3.48,3.56,0.06,1.71,559703.6257,6293,3.5488,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",3.45,3.54,3.34,3.5,0.01,0.29,655422.463526,8185,3.4688,{"date":222,"open":223,"high":224,"low":194,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",3.6,3.645,3.49,-0.11,-3.06,711181.718756,7913,3.5386,{"date":232,"open":204,"high":233,"low":234,"close":223,"change":69,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",3.66,3.53,1.98,800855.284576,9140,3.6002,{"date":240,"open":241,"high":242,"low":243,"close":234,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",3.68,3.73,3.52,-0.15,-4.08,1884254.08922,13772,3.5864,{"date":250,"open":251,"high":252,"low":253,"close":241,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",3.81,3.87,3.67,-0.1,-2.65,779049.583704,8578,3.7666,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",3.93,4,3.65,3.78,-0.08,-2.07,1695405.906767,13920,3.7447,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":254,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",4.01,4.065,3.855,3.86,-2.53,641195.217723,8277,3.9084,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",4.08,4.225,3.92,3.96,-0.05,-1.25,728983.789391,8150,3.9686,{"date":292,"open":272,"high":293,"low":223,"close":272,"change":20,"percent_change":20,"volume":294,"transactions":295,"vwap":296},"2026-09-21",4.09,3249439.012116,14294,3.7677,{"date":298,"open":299,"high":300,"low":301,"close":272,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",4.21,4.24,3.985,-0.19,-4.52,1973824.028749,11372,4.0393,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",4.8,3.9201,4.2,-0.57,-11.95,3019591.194785,14543,4.1585,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",4.81,4.9,4.67,4.77,-0.09,-1.85,485064.592611,6380,4.7377,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":323,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",5.1,4.75,4.86,-1.82,416205.341218,6071,4.8301,{"date":338,"open":309,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",5.02,4.74,4.95,0.1,2.06,329695.763073,6027,4.9287,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",5.095,4.82,4.85,-0.14,-2.81,277657.067815,4929,4.886,{"date":358,"open":339,"high":359,"low":341,"close":360,"change":286,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",5.15,4.99,-0.99,295564.400736,3498,5.0013,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":36,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",5.21,4.97,5.04,-4.18,271237.377279,3542,5.0458,{"date":375,"open":359,"high":376,"low":330,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",5.3339,5.26,0.14,2.73,654120.040652,5365,5.1882,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",5,5.17,4.91,5.12,0.12,2.4,389199.85807,5138,5.1016,{"date":395,"open":396,"high":397,"low":351,"close":385,"change":205,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",4.94,5.025,1.21,231274.756431,3152,4.9559,{"date":403,"open":404,"high":405,"low":406,"close":396,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",4.96,5.0499,4.915,-0.01,-0.2,347618.054131,4904,4.9725,{"date":413,"open":414,"high":415,"low":387,"close":341,"change":323,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",4.98,5.11,-1.79,359197.218212,5200,4.975,{"date":421,"open":422,"high":423,"low":414,"close":369,"change":323,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",5.05,5.13,-1.75,437151.800919,5540,5.0513,{"date":429,"open":430,"high":431,"low":432,"close":423,"change":155,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",5.36,5.5799,5.07,-4.47,590745.4932,6914,5.1663,{"date":438,"open":439,"high":440,"low":377,"close":441,"change":407,"percent_change":302,"volume":442,"transactions":443,"vwap":444},"2026-08-27",5.39,5.55,5.37,353526.144079,5042,5.3486,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",5.45,5.2838,5.38,-0.03,-0.55,492646.54257,5916,5.3765,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",5.31,5.48,5.22,5.41,0.11,2.08,1295319.173553,10667,5.4039,{"date":467,"open":449,"high":468,"low":469,"close":470,"change":450,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",5.46,5.2239,5.3,-0.56,468169.865912,6569,5.3226,{"date":476,"open":377,"high":477,"low":459,"close":478,"change":389,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",5.405,5.33,2.3,441826.656289,7019,5.3269,{"date":484,"open":485,"high":486,"low":487,"close":367,"change":408,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",5.4,5.5,5.19,-3.7,606627.219628,6481,5.3258,{"date":493,"open":494,"high":495,"low":485,"close":460,"change":43,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",5.62,5.65,-3.74,461270.074748,6993,5.4774,{"date":501,"open":502,"high":503,"low":504,"close":494,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",5.94,6,5.61,-0.27,-4.58,638138.894699,8121,5.7647,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",5.91,6.06,5.83,5.89,0.39,7.09,1104685.056684,12657,5.9295,{"date":522,"open":523,"high":524,"low":525,"close":486,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",5.52,5.56,5.32,0.02,0.36,703088.399935,9473,5.4797,{"date":532,"open":460,"high":533,"low":534,"close":458,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",5.6,5.34,0.15,2.81,1135923.331447,14792,5.4666,{"date":541,"open":542,"high":486,"low":359,"close":478,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",5.2,0.23,4.51,2684880.394797,16263,5.2451,{"date":549,"open":550,"high":551,"low":552,"close":330,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",5.715,5.9,5.06,-2.14,-29.56,5595878.559151,52769,5.2792,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":254,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",7.31,7.64,7.065,7.24,-1.36,310435.573623,5346,7.3222,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":253,"volume":575,"transactions":576,"vwap":577},"2026-08-07",7.18,7.44,7.06,7.34,0.26,121753.622222,2071,7.3183,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",7.11,7.015,7.08,0.04,0.57,74588.286124,1720,7.0645,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":323,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",7.02,7.1,6.99,7.04,-1.26,88396.492561,2281,7.0477,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",6.86,7.14,6.763,7.13,0.32,4.7,104669.180603,2380,7.0681,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":450,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",6.88,6.97,6.57,6.81,-0.44,155208.936284,2374,6.7723,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":461,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",6.73,6.85,6.54,6.84,1.63,113181.475818,2036,6.7708,{"date":630,"open":622,"high":631,"low":632,"close":621,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",6.87,6.56,-0.04,-0.59,172670.7352,3150,6.6876,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":160,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",7.01,7.17,6.7,6.77,-3.56,222337.37658,3896,6.8296,{"date":649,"open":572,"high":650,"low":651,"close":590,"change":216,"percent_change":378,"volume":652,"transactions":653,"vwap":654},"2026-07-28",7.19,6.96,114784.42678,2529,7.0732,{"date":656,"open":657,"high":601,"low":658,"close":640,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",7,6.74,0.17,2.49,178440.850463,2473,6.9338,{"date":665,"open":666,"high":667,"low":668,"close":624,"change":226,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",6.95,6.985,6.605,-1.58,109937.310774,2459,6.8662,{"date":674,"open":675,"high":570,"low":614,"close":666,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",7.05,-0.28,-3.87,263059.891712,4073,6.9173,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":583,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",7.2,7.35,6.963,7.23,0.56,153862.10917,2571,7.1888,{"date":692,"open":517,"high":693,"low":694,"close":650,"change":535,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",7.38,6.91,2.13,117543.828361,2573,7.2197,{"date":700,"open":701,"high":603,"low":702,"close":593,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",7.12,6.76,-0.07,-0.98,136853.535826,3242,6.9921,{"date":709,"open":710,"high":711,"low":675,"close":580,"change":451,"percent_change":712,"volume":713,"transactions":9,"vwap":580},"2026-07-17",7.58,7.69,-7.18,253700,{"date":715,"open":563,"high":716,"low":563,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-16",7.665,7.66,0.31,4.22,365600,{"date":722,"open":580,"high":723,"low":724,"close":684,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":684},"2026-07-15",7.45,6.955,0.3,4.26,365300,{"date":729,"open":730,"high":731,"low":732,"close":675,"change":265,"percent_change":733,"volume":734,"transactions":9,"vwap":675},"2026-07-14",7.22,7.29,6.935,-1.12,356600,{"date":736,"open":737,"high":730,"low":622,"close":603,"change":738,"percent_change":479,"volume":739,"transactions":9,"vwap":603},"2026-07-13",6.9,0.16,295800,{"date":741,"open":742,"high":592,"low":742,"close":612,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":612},"2026-07-10",6.61,0.305,4.58,217700,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":263,"volume":752,"transactions":9,"vwap":750},"2026-07-09",6.51,6.79,6.665,0.235,170700,{"date":754,"open":755,"high":621,"low":756,"close":757,"change":69,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-08",6.38,6.335,6.43,1.1,199800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":505,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-07",6.59,6.65,6.22,6.36,-4.07,175600,{"date":769,"open":770,"high":643,"low":770,"close":771,"change":772,"percent_change":284,"volume":773,"transactions":9,"vwap":771},"2026-07-06",6.33,6.63,0.25,187100,{"date":775,"open":762,"high":776,"low":777,"close":755,"change":408,"percent_change":778,"volume":779,"transactions":9,"vwap":755},"2026-07-02",6.64,6.32,-3.04,150400,{"date":781,"open":702,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",7.03,6.58,-0.23,-3.38,146700,{"date":788,"open":651,"high":657,"low":789,"close":614,"change":155,"percent_change":790,"volume":791,"transactions":9,"vwap":614},"2026-06-30",6.715,-3.4,225600,{"date":793,"open":731,"high":794,"low":593,"close":675,"change":352,"percent_change":795,"volume":796,"transactions":9,"vwap":675},"2026-06-29",7.42,-1.95,291500,{"date":798,"open":591,"high":799,"low":562,"close":650,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":650},"2026-06-26",7.46,0.09,1.27,855300,{"date":804,"open":805,"high":731,"low":590,"close":591,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":591},"2026-06-25",7.27,-0.06,-0.84,391100,{"date":810,"open":560,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-24",7.395,7.057,7.16,-0.18,-2.45,339800,{"date":818,"open":560,"high":693,"low":640,"close":573,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":573},"2026-06-23",-0.13,-1.74,739300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":286,"percent_change":50,"volume":828,"transactions":9,"vwap":827},"2026-06-22",7.52,7.74,7.365,7.47,309000,{"date":830,"open":831,"high":832,"low":833,"close":824,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":824},"2026-06-18",7.5,7.635,7.43,0.13,1.76,260600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",7.86,8.07,7.37,7.39,-0.47,-5.98,187800,{"date":847,"open":848,"high":849,"low":850,"close":839,"change":155,"percent_change":851,"volume":852,"transactions":9,"vwap":839},"2026-06-16",8.19,8.225,7.745,-2.96,312100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":160,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-15",8.47,8.68,7.92,8.1,-2.99,389400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":286,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-12",8.4,8.71,8.147,8.35,-0.6,373800,{"date":870,"open":871,"high":855,"low":872,"close":863,"change":873,"percent_change":340,"volume":874,"transactions":9,"vwap":863},"2026-06-11",8.06,7.85,0.38,765600,{"date":876,"open":877,"high":878,"low":710,"close":879,"change":216,"percent_change":389,"volume":880,"transactions":9,"vwap":879},"2026-06-10",7.78,8.15,8.02,381100,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-09",7.3,8.27,8.01,0.85,11.87,934100,{"date":890,"open":891,"high":841,"low":891,"close":813,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":813},"2026-06-08",6.62,0.77,12.05,358700,{"date":896,"open":755,"high":897,"low":898,"close":899,"change":323,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-05",6.48,6.19,6.39,-1.39,183700,{"date":903,"open":904,"high":905,"low":906,"close":897,"change":907,"percent_change":561,"volume":908,"transactions":9,"vwap":897},"2026-06-04",6.02,6.55,5.925,0.46,576800,{"date":910,"open":911,"high":912,"low":913,"close":904,"change":583,"percent_change":914,"volume":915,"transactions":9,"vwap":904},"2026-06-03",5.99,6.1,5.79,0.67,333900,{"date":917,"open":524,"high":918,"low":524,"close":919,"change":920,"percent_change":764,"volume":921,"transactions":9,"vwap":919},"2026-06-02",6.055,5.98,0.35,194000,{"date":923,"open":924,"high":925,"low":460,"close":926,"change":738,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-01",5.54,5.675,5.63,2.93,145200,{"date":930,"open":486,"high":440,"low":931,"close":932,"change":216,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-29",5.335,5.47,0.18,125600,{"date":936,"open":937,"high":938,"low":939,"close":468,"change":940,"percent_change":262,"volume":941,"transactions":9,"vwap":468},"2026-05-28",5.25,5.49,5.14,0.21,221200,{"date":943,"open":478,"high":938,"low":459,"close":937,"change":450,"percent_change":312,"volume":944,"transactions":9,"vwap":937},"2026-05-27",189400,{"date":946,"open":359,"high":947,"low":948,"close":949,"change":940,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-26",5.415,5.09,5.28,4.14,244700,{"date":953,"open":415,"high":939,"low":368,"close":432,"change":450,"percent_change":634,"volume":954,"transactions":9,"vwap":432},"2026-05-22",212700,{"date":956,"open":385,"high":542,"low":341,"close":330,"change":20,"percent_change":20,"volume":957,"transactions":9,"vwap":330},"2026-05-21",240800,{"date":959,"open":960,"high":487,"low":351,"close":330,"change":933,"percent_change":233,"volume":961,"transactions":9,"vwap":330},"2026-05-20",4.93,295400,{"date":963,"open":960,"high":964,"low":965,"close":965,"change":254,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-19",5.186,4.92,-1.99,485800,{"date":969,"open":422,"high":359,"low":404,"close":339,"change":342,"percent_change":970,"volume":971,"transactions":9,"vwap":339},"2026-05-18",2.03,552400,{"date":973,"open":937,"high":974,"low":387,"close":965,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":965},"2026-05-15",5.345,-0.36,-6.82,506900,{"date":979,"open":980,"high":981,"low":982,"close":949,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":949},"2026-05-14",5.42,5.701,5.24,-0.16,-2.94,1044200,{"date":987,"open":988,"high":989,"low":460,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-13",5.68,5.76,5.44,-0.37,-6.37,404400,{"date":995,"open":912,"high":996,"low":997,"close":998,"change":975,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-12",6.23,5.72,5.81,-5.83,487000,{"date":1002,"open":1003,"high":1004,"low":997,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-11",5.96,6.34,6.17,0.22,3.7,310800,{"date":1010,"open":783,"high":675,"low":1011,"close":1011,"change":900,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-08",5.95,-18.94,1079800,{"date":1015,"open":833,"high":1016,"low":1017,"close":573,"change":526,"percent_change":1018,"volume":1019,"transactions":9,"vwap":573},"2026-05-07",7.63,7.32,0.27,177400,{"date":1021,"open":603,"high":693,"low":675,"close":1017,"change":725,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1017},"2026-05-06",4.27,120500,{"date":1025,"open":805,"high":1026,"low":614,"close":590,"change":186,"percent_change":1027,"volume":1028,"transactions":9,"vwap":590},"2026-05-05",7.28,-2.36,247500,{"date":1030,"open":824,"high":1031,"low":1032,"close":650,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":650},"2026-05-04",7.67,7.145,-0.41,-5.39,239500,{"date":1037,"open":723,"high":1038,"low":1039,"close":1040,"change":772,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-01",7.98,7.33,7.6,3.4,499100,{"date":1044,"open":641,"high":841,"low":813,"close":684,"change":933,"percent_change":1045,"volume":1046,"transactions":9,"vwap":684},"2026-04-30",2.51,412800,{"date":1048,"open":560,"high":571,"low":1049,"close":641,"change":186,"percent_change":1050,"volume":1051,"transactions":9,"vwap":641},"2026-04-29",7.105,-2.32,202100,{"date":1053,"open":582,"high":1054,"low":600,"close":573,"change":574,"percent_change":253,"volume":1055,"transactions":9,"vwap":573},"2026-04-28",7.36,231200,{"date":1057,"open":640,"high":517,"low":1058,"close":582,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":582},"2026-04-27",6.93,0.08,1.14,158200,{"date":1063,"open":1064,"high":1065,"low":776,"close":657,"change":217,"percent_change":1066,"volume":1067,"transactions":9,"vwap":657},"2026-04-24",6.71,7.085,4.32,214200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1064,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1064},"2026-04-23",6.69,6.98,6.66,0.05,0.75,228500,{"date":1077,"open":657,"high":675,"low":776,"close":1072,"change":784,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1072},"2026-04-22",-3.34,236700,{"date":1081,"open":570,"high":683,"low":749,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-21",6.89,-0.26,-3.64,660500,{"date":1087,"open":1039,"high":1088,"low":1089,"close":1090,"change":36,"percent_change":859,"volume":1091,"transactions":9,"vwap":1090},"2026-04-20",7.62,6.885,7.15,1768500,{"date":1093,"open":612,"high":794,"low":1094,"close":841,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":841},"2026-04-17",6.83,0.54,7.91,1296200,{"date":1099,"open":1071,"high":675,"low":1070,"close":1094,"change":983,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1094},"2026-04-16",-2.29,834600,{"date":1103,"open":657,"high":640,"low":1104,"close":592,"change":407,"percent_change":352,"volume":1105,"transactions":9,"vwap":592},"2026-04-15",6.867,211800,{"date":1107,"open":582,"high":1108,"low":1082,"close":657,"change":143,"percent_change":676,"volume":1109,"transactions":9,"vwap":657},"2026-04-14",7.215,563500,{"date":1111,"open":1112,"high":675,"low":1070,"close":590,"change":933,"percent_change":1113,"volume":1114,"transactions":9,"vwap":590},"2026-04-13",6.8,2.63,284300,{"date":1116,"open":612,"high":517,"low":749,"close":624,"change":819,"percent_change":1117,"volume":1118,"transactions":9,"vwap":624},"2026-04-10",-1.87,216400,{"date":1120,"open":1071,"high":675,"low":1121,"close":612,"change":407,"percent_change":352,"volume":1122,"transactions":9,"vwap":612},"2026-04-09",6.94,140200,{"date":1124,"open":1017,"high":1125,"low":1121,"close":1071,"change":69,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1071},"2026-04-08",7.53,1.01,173500,{"date":1129,"open":614,"high":666,"low":642,"close":694,"change":583,"percent_change":1130,"volume":1131,"transactions":9,"vwap":694},"2026-04-07",0.58,112800,{"date":1133,"open":1134,"high":1135,"low":623,"close":631,"change":738,"percent_change":1136,"volume":1137,"transactions":9,"vwap":631},"2026-04-06",6.72,6.895,2.38,144800,{"date":1139,"open":1140,"high":621,"low":1140,"close":1064,"change":583,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1064},"2026-04-02",6.45,0.6,163500,{"date":1144,"open":1145,"high":612,"low":763,"close":1146,"change":226,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-01",6.82,6.67,-1.62,129800,{"date":1150,"open":1151,"high":651,"low":1152,"close":1153,"change":516,"percent_change":912,"volume":1137,"transactions":9,"vwap":1153},"2026-03-31",6.53,6.46,6.78,{"date":1155,"open":1156,"high":1152,"low":1157,"close":899,"change":69,"percent_change":1158,"volume":1159,"transactions":9,"vwap":899},"2026-03-30",6.4,6.27,1.11,156500,{"date":1161,"open":1004,"high":757,"low":1162,"close":777,"change":119,"percent_change":1163,"volume":1164,"transactions":9,"vwap":777},"2026-03-27",6.165,-1.86,147500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":408,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-26",6.6,6.706,6.42,6.44,-3.01,202900,{"date":1174,"open":702,"high":1153,"low":1175,"close":776,"change":20,"percent_change":20,"volume":1176,"transactions":9,"vwap":776},"2026-03-25",6.415,342600,{"date":1178,"open":1179,"high":622,"low":770,"close":776,"change":834,"percent_change":1180,"volume":1181,"transactions":9,"vwap":776},"2026-03-24",6.41,2,319000,{"date":1183,"open":1184,"high":1146,"low":756,"close":748,"change":1018,"percent_change":1185,"volume":1186,"transactions":9,"vwap":748},"2026-03-23",6.47,4.33,344700,{"date":1188,"open":1189,"high":623,"low":1190,"close":1191,"change":1073,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-20",6.18,6.03,6.24,0.81,469900,{"date":1195,"open":1196,"high":1197,"low":904,"close":898,"change":583,"percent_change":1198,"volume":1199,"transactions":9,"vwap":898},"2026-03-19",6.11,6.375,0.65,271400,{"date":1201,"open":613,"high":1202,"low":1203,"close":1204,"change":819,"percent_change":266,"volume":1205,"transactions":9,"vwap":1204},"2026-03-18",6.68,6.12,6.15,350300,{"date":1207,"open":897,"high":1208,"low":1209,"close":1210,"change":119,"percent_change":78,"volume":1211,"transactions":9,"vwap":1210},"2026-03-17",6.825,6.08,6.28,283700,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1156,"change":217,"percent_change":331,"volume":1216,"transactions":9,"vwap":1156},"2026-03-16",6.26,6.49,193300,{"date":1218,"open":513,"high":1219,"low":1011,"close":1196,"change":205,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1196},"2026-03-13",6.35,0.99,174100,{"date":1223,"open":1224,"high":1214,"low":1225,"close":1226,"change":676,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-12",6.14,5.97,6.05,-4.42,223500,{"date":1230,"open":755,"high":757,"low":1191,"close":770,"change":703,"percent_change":1231,"volume":1232,"transactions":9,"vwap":770},"2026-03-11",-1.09,250100,{"date":1234,"open":1167,"high":1112,"low":996,"close":1156,"change":99,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1156},"2026-03-10",-4.48,406400,{"date":1238,"open":1219,"high":702,"low":1239,"close":642,"change":378,"percent_change":695,"volume":1240,"transactions":9,"vwap":642},"2026-03-09",6.16,323100,{"date":1242,"open":624,"high":737,"low":1151,"close":632,"change":104,"percent_change":976,"volume":1243,"transactions":9,"vwap":632},"2026-03-06",238100,{"date":1245,"open":693,"high":811,"low":1246,"close":593,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":593},"2026-03-05",6.785,-0.45,-6.01,283600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":450,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-04",7.65,7.88,7.41,7.49,-0.4,157700,{"date":1259,"open":571,"high":1260,"low":1261,"close":824,"change":676,"percent_change":1262,"volume":1263,"transactions":9,"vwap":824},"2026-03-03",7.75,6.805,-3.59,284800,{"date":1265,"open":841,"high":839,"low":684,"close":1266,"change":543,"percent_change":85,"volume":1267,"transactions":9,"vwap":1266},"2026-03-02",7.8,128600,{"date":1269,"open":824,"high":832,"low":841,"close":1270,"change":407,"percent_change":819,"volume":1271,"transactions":9,"vwap":1270},"2026-02-27",7.57,161600,{"date":1273,"open":710,"high":1274,"low":842,"close":710,"change":196,"percent_change":1275,"volume":1276,"transactions":9,"vwap":710},"2026-02-26",7.73,0.4,143200,{"date":1278,"open":1279,"high":825,"low":1280,"close":1281,"change":1059,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-25",7.54,7.245,7.55,1.07,168500,{"date":1285,"open":1286,"high":1287,"low":582,"close":827,"change":1006,"percent_change":1288,"volume":1289,"transactions":9,"vwap":827},"2026-02-24",7.26,7.56,3.03,408600,{"date":1291,"open":573,"high":1292,"low":657,"close":1293,"change":43,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-02-23",7.51,7.25,-2.82,386700,{"date":1297,"open":580,"high":1270,"low":590,"close":799,"change":604,"percent_change":1298,"volume":901,"transactions":9,"vwap":799},"2026-02-20",4.48,{"date":1300,"open":640,"high":1286,"low":1071,"close":601,"change":20,"percent_change":20,"volume":1301,"transactions":9,"vwap":601},"2026-02-19",256900,{"date":1303,"open":1017,"high":711,"low":1304,"close":601,"change":302,"percent_change":1305,"volume":1306,"transactions":9,"vwap":601},"2026-02-18",7.075,-2.59,285400,{"date":1308,"open":675,"high":1270,"low":1309,"close":1039,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1039},"2026-02-17",7.0050001,0.275,3.9,235300,{"date":1314,"open":563,"high":841,"low":631,"close":1315,"change":1316,"percent_change":820,"volume":1317,"transactions":9,"vwap":1315},"2026-02-13",7.055,-0.125,298600,{"date":1319,"open":1320,"high":1320,"low":1082,"close":570,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":570},"2026-02-12",8.09,-0.88,-10.92,424100,{"date":1325,"open":1266,"high":1326,"low":603,"close":871,"change":217,"percent_change":242,"volume":1327,"transactions":9,"vwap":871},"2026-02-11",8.135,520400,{"date":1329,"open":1330,"high":1331,"low":717,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-10",8.69,8.93,7.77,-2.67,-25.57,1196200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":633,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-09",10.6,10.631,10.16,10.44,-0.38,343100,{"date":1345,"open":1346,"high":1338,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-06",10.15,10.1,10.48,0.43,4.28,257900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-05",10.42,10.5,9.95,10.05,-0.43,-4.1,178400,{"date":1362,"open":1363,"high":1364,"low":1347,"close":1348,"change":806,"percent_change":312,"volume":1365,"transactions":9,"vwap":1348},"2026-02-04",10.64,10.75,218200,{"date":1367,"open":1368,"high":24,"low":1369,"close":1370,"change":1073,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-03",10.57,10.37,10.54,0.48,367100,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-02",10.06,10.51,9.96,10.49,0.41,4.07,635100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":526,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-30",9.91,10.2,9.77,10.08,0.2,211200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1375,"change":940,"percent_change":695,"volume":1395,"transactions":9,"vwap":1375},"2026-01-29",9.87,10.21,9.66,151100,{"date":1397,"open":1387,"high":1398,"low":1399,"close":1400,"change":983,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-28",10.09,9.69,9.85,-1.6,67300,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1388,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-27",9.78,10.12,9.735,10.01,2.04,97700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":784,"percent_change":1100,"volume":1417,"transactions":9,"vwap":1416},"2026-01-26",10.03,10.25,9.63,9.81,124300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1422,"change":1033,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-23",10.52,10.65,10.04,-3.92,90000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-22",10.24,10.47,10.07,10.45,0.28,2.75,288800,{"date":1435,"open":1436,"high":1385,"low":1437,"close":1438,"change":1439,"percent_change":1026,"volume":1440,"transactions":9,"vwap":1438},"2026-01-21",9.75,9.51,10.17,0.69,203000,{"date":1442,"open":1443,"high":1387,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-20",9.74,9.45,9.48,-0.51,-5.11,107400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":143,"percent_change":408,"volume":1455,"transactions":9,"vwap":1454},"2026-01-16",10.02,10.372,9.903,9.99,218800,{"date":1457,"open":1458,"high":1346,"low":1459,"close":1408,"change":1460,"percent_change":243,"volume":1461,"transactions":9,"vwap":1408},"2026-01-15",9.76,9.71,0.34,260900,{"date":1463,"open":1458,"high":1356,"low":1464,"close":1465,"change":352,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-14",9.41,9.67,-1.43,579500,{"date":1469,"open":1470,"high":1356,"low":1437,"close":1416,"change":633,"percent_change":1033,"volume":1471,"transactions":9,"vwap":1416},"2026-01-13",9.7,129400,{"date":1473,"open":1415,"high":1454,"low":1474,"close":1400,"change":834,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1400},"2026-01-12",9.61,1.34,97500,{"date":1478,"open":1479,"high":1480,"low":1415,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-09",10.29,10.32,9.72,-0.53,-5.17,137900,{"date":1486,"open":1375,"high":1487,"low":1459,"close":1414,"change":659,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1414},"2026-01-08",10.465,1.69,208000,{"date":1491,"open":1438,"high":1492,"low":1493,"close":1387,"change":302,"percent_change":324,"volume":1494,"transactions":9,"vwap":1387},"2026-01-07",10.33,9.92,161200,{"date":1496,"open":1405,"high":1497,"low":1436,"close":1498,"change":1499,"percent_change":726,"volume":1500,"transactions":9,"vwap":1498},"2026-01-06",10.355,10.27,0.42,178300,{"date":1502,"open":1416,"high":1503,"low":1504,"close":1400,"change":583,"percent_change":1379,"volume":1505,"transactions":9,"vwap":1400},"2026-01-05",10.28,9.8,203500,{"date":1507,"open":1481,"high":1493,"low":1508,"close":1416,"change":659,"percent_change":835,"volume":1509,"transactions":9,"vwap":1416},"2026-01-02",9.44,121200,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":302,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-31",9.82,9.55,9.64,-1.93,75000,{"date":1518,"open":1400,"high":1356,"low":1405,"close":1519,"change":286,"percent_change":1446,"volume":1520,"transactions":9,"vwap":1519},"2025-12-30",9.83,95400,{"date":1522,"open":1523,"high":1347,"low":1524,"close":1525,"change":119,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-29",10,9.745,9.88,-1.2,105300,{"date":1529,"open":1493,"high":1530,"low":1531,"close":1523,"change":216,"percent_change":342,"volume":1532,"transactions":9,"vwap":1523},"2025-12-26",10.11,9.855,73800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1454,"change":583,"percent_change":1275,"volume":1538,"transactions":9,"vwap":1454},"2025-12-24",9.94,10.056,9.5,70800,{"date":1540,"open":1535,"high":1398,"low":1541,"close":1356,"change":703,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1356},"2025-12-23",9.815,-0.7,101000,{"date":1545,"open":1416,"high":1546,"low":1405,"close":1451,"change":1018,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1451},"2025-12-22",10.19,2.77,161100,{"date":1550,"open":1493,"high":1422,"low":1537,"close":1436,"change":408,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1436},"2025-12-19",-2.01,410200,{"date":1554,"open":1454,"high":1555,"low":1384,"close":1356,"change":389,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1356},"2025-12-18",10.205,1.22,198900,{"date":1559,"open":1451,"high":1560,"low":1512,"close":1519,"change":983,"percent_change":1401,"volume":1561,"transactions":9,"vwap":1519},"2025-12-17",10.278,229600,{"date":1563,"open":1393,"high":1564,"low":1565,"close":1454,"change":226,"percent_change":1231,"volume":1566,"transactions":9,"vwap":1454},"2025-12-16",10.39,9.97,261200,{"date":1568,"open":1523,"high":1348,"low":1569,"close":1347,"change":535,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1347},"2025-12-15",9.84,1.51,253300,{"date":1573,"open":1503,"high":1574,"low":1575,"close":1356,"change":505,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1356},"2025-12-12",10.745,9.865,-2.64,211900,{"date":1579,"open":1523,"high":1369,"low":1580,"close":1581,"change":659,"percent_change":1488,"volume":1582,"transactions":9,"vwap":1581},"2025-12-11",9.943,10.22,254000,{"date":1584,"open":1474,"high":1340,"low":1585,"close":1357,"change":1275,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1357},"2025-12-10",9.43,4.15,273900,{"date":1589,"open":1590,"high":1519,"low":1591,"close":1592,"change":217,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-09",9.37,9.05,9.65,3.1,362600,{"date":1596,"open":1597,"high":1415,"low":1598,"close":1599,"change":143,"percent_change":43,"volume":1600,"transactions":9,"vwap":1599},"2025-12-08",9.49,9.167,9.36,152800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1388,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-05",9.24,9.4,9.04,9.38,2.18,184000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1611,"change":407,"percent_change":226,"volume":1614,"transactions":9,"vwap":1611},"2025-12-04",9.18,9.385,8.98,178200,{"date":1616,"open":1591,"high":1399,"low":1591,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-03",9.19,0.19,2.11,162900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1130,"percent_change":1082,"volume":1627,"transactions":9,"vwap":1626},"2025-12-02",8.54,9.07,8.39,9,255300,{"date":1629,"open":1630,"high":1631,"low":885,"close":1632,"change":574,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-01",8.03,8.52,8.42,3.19,172900,{"date":1636,"open":878,"high":1637,"low":1638,"close":1639,"change":216,"percent_change":389,"volume":1640,"transactions":9,"vwap":1639},"2025-11-28",8.25,8.105,8.16,68700,{"date":1642,"open":1643,"high":1644,"low":1645,"close":878,"change":20,"percent_change":20,"volume":1646,"transactions":9,"vwap":878},"2025-11-26",8.13,8.3,7.853,169900,{"date":1648,"open":794,"high":1649,"low":794,"close":878,"change":1650,"percent_change":1569,"volume":1651,"transactions":9,"vwap":878},"2025-11-25",8.26,0.73,217500,{"date":1653,"open":560,"high":827,"low":641,"close":794,"change":389,"percent_change":1654,"volume":1655,"transactions":9,"vwap":794},"2025-11-24",1.64,132900,{"date":1657,"open":591,"high":1255,"low":591,"close":883,"change":1388,"percent_change":1658,"volume":1659,"transactions":9,"vwap":883},"2025-11-21",2.82,264500,{"date":1661,"open":560,"high":1255,"low":675,"close":591,"change":119,"percent_change":1662,"volume":1663,"transactions":9,"vwap":591},"2025-11-20",-1.66,157200,{"date":1665,"open":1017,"high":842,"low":1666,"close":730,"change":450,"percent_change":1033,"volume":1667,"transactions":9,"vwap":730},"2025-11-19",7.129,210700,{"date":1669,"open":1145,"high":1670,"low":1671,"close":1293,"change":1460,"percent_change":965,"volume":1672,"transactions":9,"vwap":1293},"2025-11-18",7.305,6.775,251800,{"date":1674,"open":683,"high":1675,"low":737,"close":694,"change":975,"percent_change":1676,"volume":1677,"transactions":9,"vwap":694},"2025-11-17",7.425,-4.95,201600,{"date":1679,"open":1031,"high":1680,"low":563,"close":805,"change":1482,"percent_change":1681,"volume":1682,"transactions":9,"vwap":805},"2025-11-14",7.76,-6.79,180600,{"date":1684,"open":1623,"high":1685,"low":1686,"close":1266,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1266},"2025-11-13",8.64,7.71,-0.75,-8.77,311300,{"date":1691,"open":794,"high":1692,"low":842,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-11-12",8.75,8.55,1.97,29.94,1251000,{"date":1698,"open":1215,"high":1094,"low":1005,"close":783,"change":834,"percent_change":1699,"volume":1700,"transactions":9,"vwap":783},"2025-11-11",2.02,272800,{"date":1702,"open":771,"high":614,"low":757,"close":1140,"change":244,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1140},"2025-11-10",-2.27,165200,{"date":1706,"open":1082,"high":701,"low":1156,"close":1167,"change":991,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1167},"2025-11-07",-5.31,186900,{"date":1710,"open":1293,"high":1293,"low":1135,"close":612,"change":676,"percent_change":1711,"volume":1712,"transactions":9,"vwap":612},"2025-11-06",-3.86,145400,{"date":1714,"open":701,"high":571,"low":1145,"close":1293,"change":659,"percent_change":390,"volume":1715,"transactions":9,"vwap":1293},"2025-11-05",115300,{"date":1717,"open":686,"high":1293,"low":675,"close":582,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":582},"2025-11-04",-0.33,-4.45,132400,{"date":1722,"open":831,"high":1723,"low":1017,"close":1254,"change":703,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1254},"2025-11-03",7.7,-0.94,193600,{"date":1727,"open":641,"high":824,"low":592,"close":1728,"change":718,"percent_change":1066,"volume":1729,"transactions":9,"vwap":1728},"2025-10-31",7.48,196900,{"date":1731,"open":683,"high":1026,"low":624,"close":641,"change":265,"percent_change":1732,"volume":1733,"transactions":9,"vwap":641},"2025-10-30",-1.1,245900,{"date":1735,"open":1112,"high":1736,"low":1152,"close":1293,"change":1737,"percent_change":891,"volume":1738,"transactions":9,"vwap":1293},"2025-10-29",7.87,0.45,567800,{"date":1740,"open":1134,"high":622,"low":1741,"close":1112,"change":800,"percent_change":1475,"volume":1742,"transactions":9,"vwap":1112},"2025-10-28",6.483,325500,{"date":1744,"open":600,"high":612,"low":642,"close":1064,"change":244,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1064},"2025-10-27",-2.19,161500,{"date":1748,"open":591,"high":591,"low":1094,"close":600,"change":302,"percent_change":1749,"volume":1750,"transactions":9,"vwap":600},"2025-10-24",-2.7,82300,{"date":1752,"open":611,"high":1753,"low":1754,"close":675,"change":659,"percent_change":1755,"volume":1756,"transactions":9,"vwap":675},"2025-10-23",7.07,6.724,2.47,98500,{"date":1758,"open":1145,"high":592,"low":762,"close":611,"change":800,"percent_change":1759,"volume":1760,"transactions":9,"vwap":611},"2025-10-22",1.33,176400,{"date":1762,"open":1224,"high":737,"low":1763,"close":749,"change":1198,"percent_change":1764,"volume":791,"transactions":9,"vwap":749},"2025-10-21",6.13,10.59,{"date":1766,"open":1189,"high":764,"low":906,"close":1224,"change":69,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1224},"2025-10-20",1.15,176800,{"date":1770,"open":502,"high":1209,"low":1771,"close":1772,"change":461,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-17",5.8,6.07,1.85,114900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1003,"change":975,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1003},"2025-10-16",6.37,6.455,5.86,-5.7,72600,{"date":1783,"open":1772,"high":1777,"low":1772,"close":777,"change":1618,"percent_change":1593,"volume":1784,"transactions":9,"vwap":777},"2025-10-15",137600,{"date":1786,"open":1225,"high":1191,"low":1787,"close":1763,"change":1059,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1763},"2025-10-14",5.824,1.32,65100,{"date":1791,"open":1792,"high":764,"low":1793,"close":1226,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1226},"2025-10-13",5.82,5.77,0.24,4.13,118400,{"date":1798,"open":1239,"high":1799,"low":989,"close":998,"change":975,"percent_change":999,"volume":1800,"transactions":9,"vwap":998},"2025-10-10",6.21,191400,{"date":1802,"open":765,"high":1803,"low":1162,"close":1005,"change":1083,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1005},"2025-10-09",6.475,-4.04,59700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":757,"change":535,"percent_change":1811,"volume":1812,"transactions":9,"vwap":757},"2025-10-08",6.29,6.52,6.2,2.39,69700,{"date":1814,"open":1157,"high":1219,"low":1204,"close":1210,"change":633,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1210},"2025-10-07",-0.63,169100,{"date":1818,"open":1189,"high":1819,"low":1820,"close":777,"change":940,"percent_change":18,"volume":1821,"transactions":9,"vwap":777},"2025-10-06",6.412,6.065,150800,{"date":1823,"open":1209,"high":1824,"low":1209,"close":1196,"change":450,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1196},"2025-10-03",6.5,-0.49,246800,{"date":1828,"open":1219,"high":1170,"low":1829,"close":1224,"change":43,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1224},"2025-10-02",6.09,-3.31,201100,{"date":1833,"open":1112,"high":600,"low":1219,"close":1219,"change":1834,"percent_change":1835,"volume":1243,"transactions":9,"vwap":1219},"2025-10-01",-0.54,-7.84,{"date":1837,"open":1094,"high":1838,"low":658,"close":1082,"change":20,"percent_change":20,"volume":1839,"transactions":9,"vwap":1082},"2025-09-30",6.92,188900,{"date":1841,"open":1082,"high":572,"low":763,"close":1082,"change":1073,"percent_change":1650,"volume":1842,"transactions":9,"vwap":1082},"2025-09-29",220900,{"date":1844,"open":1145,"high":675,"low":621,"close":624,"change":526,"percent_change":217,"volume":1845,"transactions":9,"vwap":624},"2025-09-26",89200,{"date":1847,"open":624,"high":737,"low":1146,"close":1145,"change":265,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1145},"2025-09-25",-1.16,89900,{"date":1851,"open":694,"high":657,"low":1134,"close":737,"change":143,"percent_change":1852,"volume":1853,"transactions":9,"vwap":737},"2025-09-24",-0.29,120100,{"date":1855,"open":592,"high":570,"low":631,"close":1838,"change":265,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1838},"2025-09-23",-1.14,123700,{"date":1859,"open":749,"high":1753,"low":1167,"close":657,"change":461,"percent_change":1860,"volume":1861,"transactions":9,"vwap":657},"2025-09-22",1.6,212100,{"date":1863,"open":813,"high":1864,"low":1865,"close":1082,"change":1852,"percent_change":1804,"volume":1866,"transactions":9,"vwap":1082},"2025-09-19",7.4,6.755,677000,{"date":1868,"open":683,"high":1026,"low":1869,"close":570,"change":196,"percent_change":1499,"volume":1870,"transactions":9,"vwap":570},"2025-09-18",7.047,181700,{"date":1872,"open":1255,"high":1281,"low":1753,"close":1090,"change":1718,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1090},"2025-09-17",-4.41,180200,{"date":1876,"open":693,"high":1877,"low":1878,"close":1728,"change":69,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1728},"2025-09-16",7.515,7.079,0.94,221500,{"date":1882,"open":590,"high":723,"low":1112,"close":1254,"change":516,"percent_change":524,"volume":1883,"transactions":9,"vwap":1254},"2025-09-15",327600,{"date":1885,"open":1864,"high":1886,"low":631,"close":590,"change":1542,"percent_change":1887,"volume":1888,"transactions":9,"vwap":590},"2025-09-12",7.505,-9.07,438200,{"date":1890,"open":1255,"high":1260,"low":1864,"close":1891,"change":1018,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-09-11",7.72,3.62,212900,{"date":1895,"open":1039,"high":831,"low":1896,"close":723,"change":389,"percent_change":1654,"volume":1897,"transactions":9,"vwap":723},"2025-09-10",7.066,125900,{"date":1899,"open":1254,"high":1900,"low":517,"close":1039,"change":814,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1039},"2025-09-09",7.535,-2.4,82600,{"date":1904,"open":1125,"high":1905,"low":842,"close":1292,"change":216,"percent_change":834,"volume":1906,"transactions":9,"vwap":1292},"2025-09-08",7.695,204300,{"date":1908,"open":1287,"high":1723,"low":684,"close":831,"change":20,"percent_change":20,"volume":1909,"transactions":9,"vwap":831},"2025-09-05",121900,{"date":1911,"open":831,"high":1088,"low":1017,"close":831,"change":1073,"percent_change":914,"volume":1912,"transactions":9,"vwap":831},"2025-09-04",135800,{"date":1914,"open":1040,"high":1915,"low":684,"close":723,"change":505,"percent_change":1916,"volume":1917,"transactions":9,"vwap":723},"2025-09-03",7.61,-3.5,100500,{"date":1919,"open":872,"high":872,"low":1279,"close":1891,"change":814,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1891},"2025-09-02",-2.28,125000,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":20,"percent_change":20,"volume":1928,"transactions":9,"vwap":1927},"2025-08-29",7.94,7.965,7.83,7.9,175500,{"date":1930,"open":1931,"high":1931,"low":717,"close":1927,"change":505,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1927},"2025-08-28",8.17,-3.3,179000,{"date":1935,"open":1936,"high":1937,"low":858,"close":1931,"change":226,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1931},"2025-08-27",8.21,8.359,-1.33,102600,{"date":1941,"open":884,"high":1625,"low":1942,"close":1943,"change":205,"percent_change":1650,"volume":1944,"transactions":9,"vwap":1943},"2025-08-26",8.18,8.28,103900,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":254,"percent_change":1526,"volume":1950,"transactions":9,"vwap":1949},"2025-08-25",8.31,8.165,8.22,105800,{"date":1952,"open":1253,"high":863,"low":1253,"close":1953,"change":1371,"percent_change":1203,"volume":1954,"transactions":9,"vwap":1953},"2025-08-22",8.32,311600,{"date":1956,"open":1125,"high":1924,"low":831,"close":1957,"change":1388,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-08-21",7.84,2.62,127800,{"date":1961,"open":858,"high":858,"low":1962,"close":561,"change":1963,"percent_change":992,"volume":1964,"transactions":9,"vwap":561},"2025-08-20",7.595,-0.52,120900,{"date":1966,"open":1016,"high":848,"low":1016,"close":1639,"change":516,"percent_change":339,"volume":1967,"transactions":9,"vwap":1639},"2025-08-19",102100,{"date":1969,"open":1927,"high":1970,"low":1971,"close":1332,"change":352,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1332},"2025-08-18",8.23,7.705,-1.77,195200,{"date":1975,"open":1643,"high":1976,"low":1977,"close":1096,"change":819,"percent_change":1147,"volume":1978,"transactions":9,"vwap":1096},"2025-08-15",8.37,7.667,304700,{"date":1980,"open":723,"high":1639,"low":675,"close":1981,"change":1737,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-08-14",8.04,5.93,221900,{"date":1985,"open":571,"high":1986,"low":811,"close":1987,"change":1618,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-08-13",7.723,7.59,2.57,254900,{"date":1991,"open":1824,"high":831,"low":1225,"close":1864,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1864},"2025-08-12",1.43,23.95,765100,{"date":1996,"open":1196,"high":623,"low":1997,"close":1225,"change":265,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1225},"2025-08-11",5.88,-1.32,147700,{"date":2001,"open":1204,"high":1191,"low":2002,"close":1226,"change":633,"percent_change":50,"volume":2003,"transactions":9,"vwap":1226},"2025-08-08",5.875,125100,{"date":2005,"open":765,"high":1215,"low":1226,"close":1829,"change":814,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1829},"2025-08-07",-2.87,99700,{"date":2009,"open":1210,"high":2010,"low":1239,"close":1157,"change":450,"percent_change":104,"volume":2011,"transactions":9,"vwap":1157},"2025-08-06",6.593,78800,{"date":2013,"open":1140,"high":1824,"low":996,"close":2014,"change":408,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-05",6.3,-3.08,101600,{"date":2018,"open":762,"high":658,"low":2019,"close":1824,"change":265,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1824},"2025-08-04",6.315,-1.22,61500,{"date":2023,"open":643,"high":611,"low":765,"close":783,"change":1718,"percent_change":2024,"volume":2025,"transactions":9,"vwap":783},"2025-08-01",-4.78,131200,{"date":2027,"open":601,"high":650,"low":897,"close":694,"change":676,"percent_change":2028,"volume":2029,"transactions":9,"vwap":694},"2025-07-31",-3.89,268500,{"date":2031,"open":711,"high":1926,"low":813,"close":650,"change":1834,"percent_change":2032,"volume":1520,"transactions":9,"vwap":650},"2025-07-30",-6.99,{"date":2034,"open":1936,"high":1936,"low":1252,"close":1274,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1274},"2025-07-29",-0.46,-5.62,70600,{"date":2039,"open":878,"high":1644,"low":2040,"close":848,"change":69,"percent_change":2041,"volume":2042,"transactions":9,"vwap":848},"2025-07-28",7.656,0.86,125500,{"date":2044,"open":2045,"high":2045,"low":717,"close":2046,"change":526,"percent_change":772,"volume":2047,"transactions":9,"vwap":2046},"2025-07-25",8.2,8.12,124700,{"date":2049,"open":1970,"high":2050,"low":1686,"close":858,"change":408,"percent_change":2051,"volume":2052,"transactions":9,"vwap":858},"2025-07-24",8.475,-2.41,141800,{"date":2054,"open":1255,"high":2055,"low":799,"close":1644,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1644},"2025-07-23",8.51,0.87,11.71,316400,{"date":2060,"open":1026,"high":1031,"low":1026,"close":833,"change":659,"percent_change":2061,"volume":2062,"transactions":9,"vwap":833},"2025-07-22",2.34,161300,{"date":2064,"open":600,"high":1026,"low":621,"close":1286,"change":907,"percent_change":702,"volume":2065,"transactions":9,"vwap":1286},"2025-07-21",122900,{"date":2067,"open":730,"high":1054,"low":1072,"close":1112,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1112},"2025-07-18",-0.34,-4.76,340500,{"date":2072,"open":601,"high":2073,"low":2074,"close":601,"change":806,"percent_change":2075,"volume":2076,"transactions":9,"vwap":601},"2025-07-17",7.445,7.115,-0.83,94300,{"date":2078,"open":1254,"high":832,"low":813,"close":683,"change":323,"percent_change":2079,"volume":2080,"transactions":9,"vwap":683},"2025-07-16",-1.23,113500,{"date":2082,"open":1274,"high":1274,"low":603,"close":731,"change":148,"percent_change":506,"volume":2083,"transactions":9,"vwap":731},"2025-07-15",203800,{"date":2085,"open":839,"high":2086,"low":2087,"close":561,"change":99,"percent_change":2088,"volume":2089,"transactions":9,"vwap":561},"2025-07-14",8.0019999,7.485,-3.78,105200,{"date":2091,"open":2092,"high":2093,"low":1279,"close":1924,"change":450,"percent_change":1342,"volume":2094,"transactions":9,"vwap":1924},"2025-07-11",7.93,8.018,101400,{"date":2096,"open":710,"high":2097,"low":710,"close":2098,"change":920,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-07-10",8.08,7.97,4.59,104400,{"date":2102,"open":1281,"high":2103,"low":831,"close":1088,"change":378,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1088},"2025-07-09",7.685,1.87,95700,{"date":2107,"open":571,"high":1016,"low":1026,"close":1728,"change":389,"percent_change":625,"volume":2108,"transactions":9,"vwap":1728},"2025-07-08",136200,{"date":2110,"open":1753,"high":831,"low":590,"close":1054,"change":543,"percent_change":2111,"volume":2029,"transactions":9,"vwap":1054},"2025-07-07",3.23,{"date":2113,"open":657,"high":603,"low":2114,"close":603,"change":738,"percent_change":479,"volume":2115,"transactions":9,"vwap":603},"2025-07-03",6.922,62000,{"date":2117,"open":572,"high":1090,"low":1838,"close":612,"change":703,"percent_change":361,"volume":2118,"transactions":9,"vwap":612},"2025-07-02",150000,{"date":2120,"open":603,"high":693,"low":642,"close":593,"change":36,"percent_change":2121,"volume":2122,"transactions":9,"vwap":593},"2025-07-01",-3.03,213400,{"date":2124,"open":675,"high":560,"low":611,"close":1286,"change":1431,"percent_change":272,"volume":2125,"transactions":9,"vwap":1286},"2025-06-30",281800,{"date":2127,"open":657,"high":2128,"low":1082,"close":1071,"change":20,"percent_change":20,"volume":2129,"transactions":9,"vwap":1071},"2025-06-27",7.175,574700,{"date":2131,"open":742,"high":782,"low":2132,"close":1071,"change":2133,"percent_change":533,"volume":2134,"transactions":9,"vwap":1071},"2025-06-26",6.552,0.37,149900,{"date":2136,"open":612,"high":1071,"low":783,"close":742,"change":975,"percent_change":2137,"volume":1746,"transactions":9,"vwap":742},"2025-06-25",-5.16,{"date":2139,"open":612,"high":1753,"low":1082,"close":612,"change":69,"percent_change":1126,"volume":2140,"transactions":9,"vwap":612},"2025-06-24",123600,{"date":2142,"open":622,"high":1838,"low":1072,"close":737,"change":1073,"percent_change":1650,"volume":2143,"transactions":9,"vwap":737},"2025-06-23",106700,{"date":2145,"open":675,"high":675,"low":1064,"close":622,"change":819,"percent_change":1163,"volume":2146,"transactions":9,"vwap":622},"2025-06-20",177100,{"date":2148,"open":694,"high":1286,"low":1094,"close":1071,"change":69,"percent_change":1126,"volume":2149,"transactions":9,"vwap":1071},"2025-06-18",133800,{"date":2151,"open":1838,"high":1753,"low":2152,"close":694,"change":119,"percent_change":2153,"volume":2154,"transactions":9,"vwap":694},"2025-06-17",6.75,-1.71,81300,{"date":2156,"open":794,"high":833,"low":2157,"close":782,"change":43,"percent_change":2158,"volume":2159,"transactions":9,"vwap":782},"2025-06-16",6.892,-2.9,138500,{"date":2161,"open":684,"high":824,"low":603,"close":563,"change":114,"percent_change":2162,"volume":2163,"transactions":9,"vwap":563},"2025-06-13",-4.23,150300,{"date":2165,"open":842,"high":710,"low":1293,"close":1287,"change":800,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1287},"2025-06-12",1.2,80900,{"date":2169,"open":1255,"high":1088,"low":2170,"close":827,"change":205,"percent_change":1192,"volume":2171,"transactions":9,"vwap":827},"2025-06-11",7.21,111000,{"date":2173,"open":1287,"high":1332,"low":1286,"close":1254,"change":819,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1254},"2025-06-10",-1.72,131500,{"date":2177,"open":842,"high":1031,"low":570,"close":1279,"change":1006,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1279},"2025-06-09",3.01,135400,{"date":2181,"open":1686,"high":877,"low":1293,"close":1017,"change":2182,"percent_change":2183,"volume":1857,"transactions":9,"vwap":1017},"2025-06-06",-0.215,-2.85,{"date":2185,"open":710,"high":1736,"low":573,"close":1900,"change":2186,"percent_change":1718,"volume":2187,"transactions":9,"vwap":1900},"2025-06-05",-0.025,155000,{"date":2189,"open":1630,"high":2190,"low":742,"close":1287,"change":615,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1287},"2025-06-04",8.175,-5.5,770000,{"date":2194,"open":1266,"high":1981,"low":711,"close":2195,"change":718,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-06-03",8,4.03,148000,{"date":2199,"open":879,"high":1320,"low":2073,"close":711,"change":991,"percent_change":2200,"volume":2134,"transactions":9,"vwap":711},"2025-06-02",-4.59,{"date":2202,"open":2203,"high":2046,"low":2204,"close":871,"change":543,"percent_change":2205,"volume":2206,"transactions":9,"vwap":871},"2025-05-30",7.79,7.588,2.94,279200,{"date":2208,"open":1686,"high":1957,"low":1125,"close":1926,"change":738,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1926},"2025-05-29",2.09,134700,{"date":2212,"open":877,"high":2213,"low":1287,"close":1031,"change":703,"percent_change":2214,"volume":1159,"transactions":9,"vwap":1031},"2025-05-28",7.95,-0.9,{"date":2216,"open":1254,"high":1926,"low":2217,"close":825,"change":2218,"percent_change":702,"volume":2219,"transactions":9,"vwap":825},"2025-05-27",7.402,0.49,158100,{"date":2221,"open":1292,"high":1016,"low":730,"close":1293,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1293},"2025-05-23",-0.42,-5.48,171700,{"date":2226,"open":1096,"high":2213,"low":2040,"close":1031,"change":36,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1031},"2025-05-22",-2.79,203700,{"date":2230,"open":2231,"high":2232,"low":839,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-05-21",8.38,8.555,7.89,-0.86,-9.83,143900,{"date":2238,"open":2239,"high":2240,"low":2241,"close":1692,"change":143,"percent_change":784,"volume":2242,"transactions":9,"vwap":1692},"2025-05-20",8.73,9.045,8.281,147200,{"date":2244,"open":1631,"high":2245,"low":2246,"close":2247,"change":378,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-05-19",8.815,8.43,8.77,1.62,131000,{"date":2251,"open":858,"high":2252,"low":858,"close":2253,"change":1095,"percent_change":1146,"volume":2254,"transactions":9,"vwap":2253},"2025-05-16",8.67,8.63,214100,{"date":2256,"open":1949,"high":1949,"low":2257,"close":1320,"change":407,"percent_change":119,"volume":2258,"transactions":9,"vwap":1320},"2025-05-15",7.907,101100,{"date":2260,"open":885,"high":2261,"low":857,"close":858,"change":1073,"percent_change":2262,"volume":1557,"transactions":9,"vwap":858},"2025-05-14",8.29,0.62,{"date":2264,"open":1953,"high":2265,"low":1630,"close":2266,"change":983,"percent_change":795,"volume":2267,"transactions":9,"vwap":2266},"2025-05-13",8.5,8.05,150200,{"date":2269,"open":1987,"high":2270,"low":1255,"close":1936,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1936},"2025-05-12",8.245,1.035,14.43,299400,{"date":2275,"open":1723,"high":1723,"low":591,"close":2128,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2128},"2025-05-09",-0.545,-7.06,233200,{"date":2280,"open":2203,"high":2195,"low":640,"close":1891,"change":1256,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1891},"2025-05-08",-4.93,281500,{"date":2284,"open":2046,"high":2285,"low":2266,"close":2046,"change":143,"percent_change":160,"volume":2286,"transactions":9,"vwap":2046},"2025-05-07",8.45,192400,{"date":2288,"open":2289,"high":2290,"low":1925,"close":2289,"change":352,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-05-06",8.14,8.41,-1.69,190800,{"date":2294,"open":2290,"high":2295,"low":2296,"close":1943,"change":226,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1943},"2025-05-05",8.645,8.023,-1.31,258500,{"date":2300,"open":863,"high":2301,"low":2302,"close":1625,"change":2303,"percent_change":848,"volume":2304,"transactions":9,"vwap":1625},"2025-05-02",10.23,7.82,0.635,223800,{"date":2306,"open":2307,"high":2308,"low":1260,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-05-01",8.9,8.92,7.755,-0.555,-6.68,338200,{"date":2314,"open":2315,"high":1394,"low":1981,"close":1947,"change":900,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1947},"2025-04-30",9.42,-14.33,376100,{"date":2319,"open":2320,"high":1405,"low":1605,"close":1470,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1470},"2025-04-29",9.13,0.55,6.01,468200,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":407,"percent_change":226,"volume":2330,"transactions":9,"vwap":2329},"2025-04-28",9.16,9.415,8.82,9.15,255700,{"date":178,"open":2332,"high":2333,"low":2332,"close":2326,"change":940,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2326},8.95,9.27,2.35,253200]