[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTEN":3,"homepage-market-summary":35,"stock-historical-PTEN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PTEN","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},"Patterson-UTI Energy Inc","Nasdaq",null,"DRILLING OIL & GAS WELLS","Patterson-UTI Energy Inc is a Texas based provider of drilling and completion services to oil and natural gas exploration and production companies, offering contract drilling, integrated well completion, directional drilling services, and specialized drill bit solutions. The Company operates through three segments: Drilling Services, Completion Services, and Drilling Products. Drilling Services includes contract and directional drilling, Completion Services generates maximum revenue and includes hydraulic fracturing and related support services, and Drilling Products includes the manufacturing and distribution of drill bits. The Company operates in the United States, Canada, Colombia, and Other Countries, with the majority of revenue coming from the United States.","7,900","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5619,0.4,"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},11.23,11.43,11.6199,11.1,11.41,-0.18,-1.58,5042213.884686,27968,11.2268,13.39,5.24,9451091.106357774,73.5,8287,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},5.1,9792108,3574119467.695801,84.4,"2025-04-25",[188,189,198,209,220,231,242,252,262,272,283,294,305,315,325,335,345,356,367,377,387,397,407,417,428,438,448,458,469,478,487,497,504,514,524,534,543,552,561,570,580,588,596,606,616,626,636,646,655,665,675,685,694,704,713,724,734,745,752,761,767,776,782,791,798,805,814,823,832,839,846,852,858,867,871,877,882,889,894,902,908,914,922,928,935,944,952,961,969,976,982,988,992,999,1008,1014,1019,1027,1034,1039,1044,1048,1052,1056,1062,1067,1073,1078,1084,1089,1093,1098,1104,1109,1115,1120,1125,1130,1137,1143,1150,1158,1164,1169,1173,1178,1183,1190,1195,1200,1205,1211,1216,1222,1228,1232,1237,1241,1245,1251,1256,1262,1267,1272,1278,1284,1289,1295,1301,1308,1312,1318,1324,1330,1337,1345,1351,1357,1364,1370,1376,1384,1392,1399,1404,1409,1415,1419,1423,1429,1436,1444,1452,1459,1466,1472,1480,1488,1494,1500,1506,1514,1520,1526,1531,1537,1545,1552,1558,1565,1572,1578,1585,1592,1598,1604,1611,1617,1623,1628,1632,1637,1642,1649,1654,1660,1666,1672,1677,1683,1690,1696,1701,1706,1710,1718,1723,1730,1738,1743,1750,1755,1758,1762,1766,1770,1776,1783,1787,1792,1796,1799,1804,1808,1811,1814,1819,1824,1829,1835,1840,1844,1849,1854,1859,1863,1868,1873,1878,1885,1889,1893,1897,1902,1906,1911,1916,1922,1928,1933,1937,1941,1944,1949,1954,1958,1962,1966,1971,1974,1978,1981,1985,1988,1992,1995,2000,2004,2007,2012,2016,2020,2024,2028,2034,2038,2041,2045,2050,2054,2057,2060,2063,2068,2072,2076,2080,2084,2088,2092,2096,2100,2103,2107,2111,2114,2117,2121,2125,2128,2131,2135,2139,2142,2145,2148,2153,2156,2161,2165,2169,2172,2175,2179,2183,2186,2191,2195,2199,2203,2208,2213,2216,2220,2223,2227,2231,2235,2239,2243,2246,2250,2253,2256,2259,2262,2265,2269,2273,2276,2279,2282,2286,2289,2293,2297,2301,2304,2308,2312,2315,2318,2322,2326,2331],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":24,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",11.56,11.072,-0.14,-1.21,6874638.664013,37519,11.3657,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",11.17,11.775,11.065,11.55,0.34,3.03,6815728.839777,42962,11.5926,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",11.04,11.245,10.99,11.21,-0.09,-0.8,6531927.542606,36204,11.1631,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",10.915,11.345,10.875,11.3,0.38,3.48,8366006.325573,43723,11.2639,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",10.66,11.06,10.51,10.92,0.37,3.51,8911834.576239,39986,10.8574,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":106,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",10.57,10.675,10.46,10.55,-2.76,8348794.001477,44244,10.5396,{"date":253,"open":202,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",11.13,10.815,10.85,-0.06,-0.55,6503172.759437,43472,10.9464,{"date":263,"open":264,"high":200,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",11.05,10.76,10.91,-0.27,-2.42,6553333.116421,38335,10.9287,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",11.2,11.365,10.94,11.18,0.11,0.99,7438033.138856,45318,11.1542,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",11.26,11.28,10.985,11.07,-0.07,-0.63,6447989.317326,37121,11.1048,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",11.19,11.505,11.12,11.14,-0.28,-2.45,6997933.08094,42788,11.2992,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",11.64,11.305,11.42,-0.36,-3.06,8796348.008801,46030,11.4684,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":167,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",11.93,11.99,11.755,11.78,-2.08,17488945.023696,49098,11.8268,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",12.02,12.205,11.86,12.03,0,8397457.606612,51561,12.0013,{"date":336,"open":337,"high":338,"low":339,"close":330,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",12.54,12.63,11.82,-0.68,-5.35,8978753.274629,54018,12.139,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",12.53,12.93,12.51,12.71,0.29,2.33,7512869.155856,41369,12.7416,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",12.88,13.02,12.31,12.42,-0.43,-3.35,8635800.54596,48748,12.4646,{"date":368,"open":358,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",13.11,12.75,12.85,-0.05,-0.39,7934090.191148,43867,12.8793,{"date":378,"open":379,"high":30,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",13.3,12.655,12.9,-0.03,-0.23,6835402.42549,44876,12.8809,{"date":388,"open":389,"high":390,"low":391,"close":348,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",12.95,13.135,12.735,0.27,2.13,7759373.726724,49010,12.9002,{"date":398,"open":399,"high":400,"low":338,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",12.725,13.045,12.66,0.24,1.93,7817566.278587,46355,12.8001,{"date":408,"open":409,"high":410,"low":411,"close":361,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",12.38,12.485,12.225,-0.13,-1.04,6583097.238501,40193,12.3923,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",13.1,13.24,12.475,12.55,-0.6,-4.56,5939278.317365,38484,12.6931,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",12.61,13.305,13.15,0.36,2.81,13282801.745285,64274,13.0632,{"date":439,"open":440,"high":441,"low":421,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",12.755,12.895,12.79,0.15,1.19,7686234.591665,43933,12.7546,{"date":449,"open":450,"high":348,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",12.898,12.285,12.64,0.21,1.69,10459735.363856,45016,12.5815,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",12.13,12.49,12.11,12.43,0.17,1.39,10089653.526194,38756,12.341,{"date":470,"open":471,"high":421,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",11.62,12.26,0.51,4.34,10841951.033755,54237,12.1488,{"date":479,"open":214,"high":480,"low":211,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",11.79,11.75,0.23,2,9073863.81621,46948,11.6067,{"date":488,"open":489,"high":490,"low":24,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",11.53,11.72,11.52,-0.34,-2.87,9625555.973544,60619,11.5382,{"date":498,"open":460,"high":499,"low":471,"close":329,"change":111,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",12.16,-3.89,4986182.481542,36819,11.847,{"date":505,"open":506,"high":422,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",12.33,12.095,12.34,0.16,1.31,4926250.32422,36379,12.2977,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":179,"volume":521,"transactions":522,"vwap":523},"2026-08-20",12.24,12.3395,12.0614,12.18,0.12,5740216.88959,36023,12.1854,{"date":525,"open":516,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",12.29,11.975,12.06,-0.065,-0.54,4296859.961121,28849,12.0659,{"date":535,"open":536,"high":537,"low":318,"close":538,"change":215,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",12.47,12.48,12.125,-0.74,6589700.979377,40940,12.1108,{"date":544,"open":21,"high":545,"low":24,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",12.22,12.215,0.845,7.43,9851440.881416,54836,11.9679,{"date":553,"open":554,"high":555,"low":213,"close":556,"change":77,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",11.015,11.415,11.37,4.31,6021308.879246,34830,11.3385,{"date":562,"open":265,"high":563,"low":564,"close":565,"change":126,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",11.08,10.735,10.9,-1.09,4719485.601732,32895,10.9113,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":310,"volume":577,"transactions":578,"vwap":579},"2026-08-12",11,11.11,10.84,11.02,-0.04,5428481.139394,31993,11.0204,{"date":581,"open":582,"high":583,"low":256,"close":234,"change":76,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",10.95,11.095,0.64,6093283.194515,40769,11.0251,{"date":589,"open":590,"high":211,"low":590,"close":213,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",10.13,1.12,11.35,9596964.308353,55688,10.8653,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":25,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",9.9,10.17,9.78,9.87,-1.79,5119378.009501,31612,9.9525,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":473,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",9.81,10.185,9.74,10.05,5.35,9542703.799342,47106,10.0476,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":258,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",10.11,10.165,9.52,9.54,-5.45,8513620.800392,47616,9.7052,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":25,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",10.04,10.2299,9.95,10.09,-1.75,10879808.743778,57321,10.0943,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":50,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",10.28,10.395,9.982,10.27,-2,9028588.904053,61192,10.2289,{"date":647,"open":611,"high":648,"low":611,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",10.52,10.48,0.63,6.4,13030085.608139,62514,10.3581,{"date":656,"open":657,"high":601,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",9.36,9.21,9.85,0.52,5.57,14305858.788247,77168,9.6582,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":509,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",9.75,9.755,9.23,9.33,1.74,9891386.504562,49333,9.388,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":162,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",9.43,9.465,9.07,9.17,-2.55,10069944.488352,50988,9.1967,{"date":686,"open":687,"high":688,"low":657,"close":689,"change":86,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",9.828,10.03,9.41,-7.75,9456308.649448,45803,9.5667,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":193,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",10.34,10.595,10.15,10.2,-1.35,6407564.6806,37806,10.3064,{"date":705,"open":572,"high":706,"low":707,"close":696,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",11.03,10.325,-0.38,-3.54,13872141.162394,52641,10.5531,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",10.7381,10.87,10.56,10.72,0.19,1.8,8405122.224327,48227,10.7031,{"date":725,"open":726,"high":247,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",10.16,10,10.53,0.43,4.26,12006441.779341,51566,10.4091,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",9.92,10.3,9.91,10.1,0.08,0.8,8161355.82159,43419,10.1227,{"date":746,"open":608,"high":747,"low":748,"close":749,"change":226,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-17",10.07,9.73,10.02,3.94,8615300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",9.83,9.94,9.63,9.64,-0.2,-2.03,6396500,{"date":762,"open":763,"high":628,"low":764,"close":765,"change":150,"percent_change":758,"volume":766,"transactions":9,"vwap":765},"2026-07-15",9.98,9.53,9.84,7059200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",10.01,10.06,9.7,9.86,0.18,1.86,6383000,{"date":777,"open":778,"high":600,"low":764,"close":779,"change":351,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-13",9.62,9.68,3.09,5829600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",9.47,9.51,9.26,9.39,-0.01,-0.11,4896500,{"date":792,"open":793,"high":778,"low":794,"close":795,"change":106,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-09",9.55,9.34,9.4,-3.09,7025600,{"date":799,"open":800,"high":801,"low":800,"close":771,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":771},"2026-07-08",9.38,9.82,0.55,6.01,15373000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",8.7,9.24,8.67,9.15,0.59,6.89,11204500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",8.72,8.98,8.5,8.56,-0.1,-1.15,9391800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",8.68,8.8,8.59,8.66,0.09,1.05,10415100,{"date":833,"open":834,"high":834,"low":818,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",9.35,8.57,-0.61,-6.64,15466000,{"date":840,"open":756,"high":610,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",9.13,9.18,-0.37,-3.87,13427400,{"date":847,"open":848,"high":849,"low":657,"close":793,"change":576,"percent_change":850,"volume":851,"transactions":9,"vwap":793},"2026-06-29",9.57,9.66,-0.42,8598600,{"date":853,"open":748,"high":667,"low":854,"close":855,"change":25,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-26",9.48,9.59,-1.84,14931200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",9.37,9.88,9.28,9.77,0.25,2.63,8766900,{"date":868,"open":601,"high":601,"low":787,"close":620,"change":258,"percent_change":869,"volume":870,"transactions":9,"vwap":620},"2026-06-24",-5.46,16333000,{"date":872,"open":873,"high":874,"low":749,"close":747,"change":412,"percent_change":875,"volume":876,"transactions":9,"vwap":747},"2026-06-23",10.08,10.22,-1.27,4646600,{"date":878,"open":590,"high":879,"low":754,"close":699,"change":509,"percent_change":880,"volume":881,"transactions":9,"vwap":699},"2026-06-22",10.21,1.59,8593700,{"date":883,"open":599,"high":884,"low":885,"close":628,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":628},"2026-06-18",10.25,9.72,-0.26,-2.52,13122300,{"date":890,"open":891,"high":717,"low":892,"close":737,"change":372,"percent_change":111,"volume":893,"transactions":9,"vwap":737},"2026-06-17",10.37,10.24,10224100,{"date":895,"open":896,"high":716,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",10.78,10.29,10.35,-0.31,-2.91,12644600,{"date":903,"open":904,"high":211,"low":717,"close":233,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":233},"2026-06-15",10.7,-0.83,-7.22,13728100,{"date":909,"open":910,"high":911,"low":285,"close":912,"change":331,"percent_change":331,"volume":913,"transactions":9,"vwap":912},"2026-06-12",11.31,11.84,11.49,7277600,{"date":915,"open":916,"high":917,"low":918,"close":912,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":912},"2026-06-11",12.14,12.2,11.44,-0.53,-4.41,8884000,{"date":923,"open":924,"high":460,"low":925,"close":327,"change":729,"percent_change":926,"volume":927,"transactions":9,"vwap":327},"2026-06-10",11.74,11.7,3.71,6371400,{"date":929,"open":930,"high":317,"low":931,"close":932,"change":899,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-09",11.89,11.27,11.59,-2.61,7262100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",11.73,12.08,11.71,11.9,0.39,3.39,6310100,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",12.4,11.47,11.51,-0.76,-6.19,10355400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-04",11.88,12.56,11.76,12.27,0.26,2.16,14312500,{"date":962,"open":963,"high":519,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-03",11.87,11.66,12.01,0.28,2.39,8475800,{"date":970,"open":489,"high":971,"low":972,"close":937,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":937},"2026-06-02",11.96,11.5,0.2,1.73,6400900,{"date":977,"open":947,"high":924,"low":978,"close":489,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":489},"2026-06-01",11.36,0.32,2.85,8451100,{"date":983,"open":984,"high":985,"low":986,"close":214,"change":215,"percent_change":216,"volume":987,"transactions":9,"vwap":214},"2026-05-29",11.34,11.4,10.96,9855400,{"date":989,"open":939,"high":956,"low":286,"close":225,"change":25,"percent_change":990,"volume":991,"transactions":9,"vwap":225},"2026-05-28",-1.57,5896500,{"date":993,"open":994,"high":994,"low":309,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-27",11.83,11.48,-0.64,-5.28,9094100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-26",12.07,12.7,11.98,12.12,-0.19,-1.54,8757200,{"date":1009,"open":409,"high":409,"low":1010,"close":360,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":360},"2026-05-22",12,0.1,0.82,5651700,{"date":1015,"open":955,"high":350,"low":954,"close":1016,"change":289,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-21",12.21,-0.57,9004100,{"date":1020,"open":350,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-20",13,12.15,12.28,-0.45,-3.53,6059700,{"date":1028,"open":1021,"high":1029,"low":1030,"close":1031,"change":126,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-19",13.03,12.58,12.73,-0.93,8053800,{"date":1035,"open":361,"high":1036,"low":409,"close":371,"change":729,"percent_change":1037,"volume":1038,"transactions":9,"vwap":371},"2026-05-18",13.08,3.46,10122400,{"date":1040,"open":1004,"high":463,"low":528,"close":361,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":361},"2026-05-15",0.3,2.48,6489400,{"date":1045,"open":1046,"high":1023,"low":971,"close":1004,"change":520,"percent_change":179,"volume":1047,"transactions":9,"vwap":1004},"2026-05-14",12.04,6176700,{"date":1049,"open":460,"high":545,"low":481,"close":1010,"change":257,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1010},"2026-05-13",-0.5,5607100,{"date":1053,"open":1010,"high":917,"low":1054,"close":528,"change":973,"percent_change":454,"volume":1055,"transactions":9,"vwap":528},"2026-05-12",11.81,5820800,{"date":1057,"open":1058,"high":318,"low":489,"close":329,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":329},"2026-05-11",11.68,0.44,3.85,5190100,{"date":1063,"open":985,"high":1064,"low":931,"close":309,"change":1065,"percent_change":829,"volume":1066,"transactions":9,"vwap":309},"2026-05-08",11.67,0.01,5327700,{"date":1068,"open":1069,"high":932,"low":563,"close":24,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":24},"2026-05-07",11.58,-0.17,-1.47,6520800,{"date":1074,"open":203,"high":1075,"low":972,"close":1069,"change":905,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1069},"2026-05-06",12.1,-6.69,11248800,{"date":1079,"open":462,"high":1080,"low":1010,"close":1081,"change":520,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-05",12.62,12.41,0.98,7043700,{"date":1085,"open":1075,"high":1086,"low":320,"close":526,"change":1041,"percent_change":1087,"volume":1088,"transactions":9,"vwap":526},"2026-05-04",12.3,2.5,7016100,{"date":1090,"open":1022,"high":1091,"low":1064,"close":318,"change":383,"percent_change":85,"volume":1092,"transactions":9,"vwap":318},"2026-05-01",12.19,11432900,{"date":1094,"open":330,"high":361,"low":1095,"close":545,"change":412,"percent_change":1096,"volume":1097,"transactions":9,"vwap":545},"2026-04-30",11.92,-1.05,9343700,{"date":1099,"open":1010,"high":946,"low":971,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-29",12.35,0.53,4.48,7523300,{"date":1105,"open":1106,"high":317,"low":1069,"close":339,"change":433,"percent_change":1107,"volume":1108,"transactions":9,"vwap":339},"2026-04-28",11.8,3.14,7631000,{"date":1110,"open":491,"high":924,"low":984,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-27",11.46,0.13,1.15,10152500,{"date":1116,"open":254,"high":491,"low":706,"close":1117,"change":719,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-24",11.33,1.71,7999600,{"date":1121,"open":628,"high":592,"low":727,"close":299,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":299},"2026-04-23",0.33,3.05,18392500,{"date":1126,"open":233,"high":236,"low":247,"close":1127,"change":864,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-22",10.81,2.37,12220900,{"date":1131,"open":1132,"high":1133,"low":755,"close":717,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":717},"2026-04-21",9.96,10.58,0.79,8.09,11704400,{"date":1138,"open":608,"high":738,"low":1139,"close":863,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":863},"2026-04-20",9.49,0.35,3.72,8045100,{"date":1144,"open":1145,"high":608,"low":680,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-17",9.8,9.42,-0.99,-9.51,15493200,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-16",9.93,10.45,10.41,0.49,4.94,8562600,{"date":1159,"open":601,"high":1160,"low":1161,"close":736,"change":1162,"percent_change":17,"volume":1163,"transactions":9,"vwap":736},"2026-04-15",10.12,9.76,0.04,9065700,{"date":1165,"open":1166,"high":1166,"low":801,"close":861,"change":340,"percent_change":1167,"volume":1168,"transactions":9,"vwap":861},"2026-04-14",10.38,-6.44,12124500,{"date":1170,"open":892,"high":904,"low":892,"close":717,"change":473,"percent_change":1171,"volume":1172,"transactions":9,"vwap":717},"2026-04-13",5.07,12294900,{"date":1174,"open":770,"high":874,"low":1175,"close":611,"change":215,"percent_change":1176,"volume":1177,"transactions":9,"vwap":611},"2026-04-10",9.99,-0.89,9089300,{"date":1179,"open":246,"high":1180,"low":611,"close":1181,"change":1005,"percent_change":856,"volume":1182,"transactions":9,"vwap":1181},"2026-04-09",10.68,10.14,9697200,{"date":1184,"open":755,"high":1185,"low":657,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-08",10.4,10.33,-0.9,-8.01,22644900,{"date":1191,"open":904,"high":20,"low":1192,"close":20,"change":584,"percent_change":1193,"volume":1194,"transactions":9,"vwap":20},"2026-04-07",10.69,6.04,11309800,{"date":1196,"open":1197,"high":718,"low":728,"close":1198,"change":150,"percent_change":1005,"volume":1199,"transactions":9,"vwap":1198},"2026-04-06",10.6,10.59,4540100,{"date":1201,"open":265,"high":236,"low":246,"close":1202,"change":958,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-02",10.61,2.51,8081700,{"date":1206,"open":1207,"high":1208,"low":599,"close":898,"change":111,"percent_change":1209,"volume":1210,"transactions":9,"vwap":898},"2026-04-01",10.5,10.75,-4.43,10544800,{"date":1212,"open":563,"high":225,"low":648,"close":1213,"change":43,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-31",10.83,-1.99,14241500,{"date":1217,"open":1218,"high":481,"low":1219,"close":264,"change":899,"percent_change":1220,"volume":1221,"transactions":9,"vwap":264},"2026-03-30",11.6,11.01,-2.73,11166900,{"date":1223,"open":1224,"high":1069,"low":1225,"close":978,"change":1011,"percent_change":1226,"volume":1227,"transactions":9,"vwap":978},"2026-03-27",11.25,11.22,0.89,11057000,{"date":1229,"open":582,"high":592,"low":276,"close":285,"change":1122,"percent_change":1230,"volume":1231,"transactions":9,"vwap":285},"2026-03-26",3.02,6666200,{"date":1233,"open":718,"high":1219,"low":1234,"close":1235,"change":1162,"percent_change":237,"volume":1236,"transactions":9,"vwap":1235},"2026-03-25",10.71,10.93,8667900,{"date":1238,"open":574,"high":299,"low":1127,"close":1239,"change":464,"percent_change":880,"volume":1240,"transactions":9,"vwap":1239},"2026-03-24",10.89,7408500,{"date":1242,"open":891,"high":565,"low":891,"close":718,"change":1005,"percent_change":1243,"volume":1244,"transactions":9,"vwap":718},"2026-03-23",-1.74,14747500,{"date":1246,"open":1247,"high":582,"low":1248,"close":266,"change":719,"percent_change":1249,"volume":1250,"transactions":9,"vwap":266},"2026-03-20",10.79,10.64,1.77,14178800,{"date":1252,"open":718,"high":1253,"low":1254,"close":718,"change":150,"percent_change":1005,"volume":1255,"transactions":9,"vwap":718},"2026-03-19",11.09,10.65,9028000,{"date":1257,"open":896,"high":716,"low":1258,"close":1259,"change":1260,"percent_change":719,"volume":1261,"transactions":9,"vwap":1259},"2026-03-18",10.47,10.74,0.02,11459000,{"date":1263,"open":638,"high":896,"low":884,"close":718,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":718},"2026-03-17",0.58,5.72,13003600,{"date":1268,"open":699,"high":246,"low":727,"close":1181,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1181},"2026-03-16",-0.15,-1.46,9519700,{"date":1273,"open":748,"high":1274,"low":1275,"close":897,"change":1059,"percent_change":1276,"volume":1277,"transactions":9,"vwap":897},"2026-03-13",10.39,9.6,4.47,16893100,{"date":1279,"open":1152,"high":630,"low":1280,"close":659,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":659},"2026-03-12",9.69,0.03,0.31,9660400,{"date":1285,"open":1286,"high":738,"low":670,"close":801,"change":979,"percent_change":1287,"volume":1288,"transactions":9,"vwap":801},"2026-03-11",9.44,3.37,12450500,{"date":1290,"open":680,"high":1291,"low":1292,"close":1293,"change":482,"percent_change":1042,"volume":1294,"transactions":9,"vwap":1293},"2026-03-10",9.79,9.09,9.5,13788600,{"date":1296,"open":817,"high":779,"low":1297,"close":1298,"change":1041,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-09",8.82,9.27,3.34,18032700,{"date":1302,"open":1303,"high":679,"low":1304,"close":1305,"change":1112,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-06",8.91,8.71,8.97,1.47,11628600,{"date":1309,"open":1303,"high":1305,"low":816,"close":1310,"change":382,"percent_change":492,"volume":1311,"transactions":9,"vwap":1310},"2026-03-05",8.84,11478200,{"date":1313,"open":809,"high":1314,"low":809,"close":1315,"change":1162,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-04",9.03,8.87,0.45,8954400,{"date":1319,"open":1320,"high":1321,"low":1304,"close":1322,"change":1065,"percent_change":278,"volume":1323,"transactions":9,"vwap":1322},"2026-03-03",8.79,9,8.83,13681800,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1297,"change":1282,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1297},"2026-03-02",8.95,8.48,3.64,13168000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1011,"percent_change":444,"volume":1336,"transactions":9,"vwap":1335},"2026-02-27",8.53,8.6,8.32,8.51,6224200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":76,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-26",8.19,8.55,8.13,8.41,0.84,8533500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1347,"change":1260,"percent_change":402,"volume":1350,"transactions":9,"vwap":1347},"2026-02-25",8.34,8.42,8.08,7461100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1334,"change":576,"percent_change":111,"volume":1356,"transactions":9,"vwap":1334},"2026-02-24",8.43,8.49,8.14,8322100,{"date":1358,"open":1359,"high":1354,"low":1360,"close":1361,"change":372,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-23",8.37,8.15,8.36,-0.59,9894400,{"date":1365,"open":1366,"high":1367,"low":1339,"close":1342,"change":215,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1342},"2026-02-20",8.33,8.44,-1.06,7308200,{"date":1371,"open":1372,"high":1335,"low":1373,"close":818,"change":1122,"percent_change":1374,"volume":1375,"transactions":9,"vwap":818},"2026-02-19",8.25,8.24,4.04,11067000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":864,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-18",8.06,8.23,7.99,8.17,3.16,11404700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":25,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-17",8.1,8.18,7.73,7.92,-2.22,10640300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1386,"change":576,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1386},"2026-02-13",8.12,8.29,8,-0.49,12205200,{"date":1400,"open":818,"high":1340,"low":1401,"close":1355,"change":362,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1355},"2026-02-12",7.91,-5.02,10504100,{"date":1405,"open":1367,"high":1406,"low":1353,"close":835,"change":1041,"percent_change":1407,"volume":1408,"transactions":9,"vwap":835},"2026-02-11",8.75,3.63,12395500,{"date":1410,"open":825,"high":1411,"low":1373,"close":1412,"change":362,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-10",8.69,8.27,-4.94,8891600,{"date":1416,"open":1304,"high":1303,"low":1332,"close":807,"change":1162,"percent_change":1417,"volume":1418,"transactions":9,"vwap":807},"2026-02-09",0.46,8905600,{"date":1420,"open":1387,"high":1411,"low":1355,"close":828,"change":1155,"percent_change":1421,"volume":1422,"transactions":9,"vwap":828},"2026-02-06",6,11486600,{"date":1424,"open":1135,"high":1425,"low":1380,"close":1381,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1381},"2026-02-05",8.4,0.22,2.77,22684800,{"date":1430,"open":1431,"high":1396,"low":1388,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-04",7.84,7.95,0.14,1.79,13996100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1426,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-03",7.7,7.82,7.6,7.81,2.9,10650200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":741,"volume":1451,"transactions":9,"vwap":1449},"2026-02-02",7.27,7.71,7.21,7.59,0.06,9356500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":788,"percent_change":412,"volume":1458,"transactions":9,"vwap":1457},"2026-01-30",7.45,7.58,7.33,7.53,9039300,{"date":1460,"open":1461,"high":1462,"low":1457,"close":1463,"change":453,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-29",7.68,7.85,7.54,2.86,11421800,{"date":1467,"open":1468,"high":1440,"low":1469,"close":1456,"change":789,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1456},"2026-01-28",7.51,7.16,-1.48,10830000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":829,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-27",7.42,7.52,7.36,7.44,1.22,7489500,{"date":1481,"open":548,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-26",7.47,7.32,7.35,0.05,0.68,7252800,{"date":1489,"open":1457,"high":1447,"low":1490,"close":1491,"change":215,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-23",7.29,7.3,-1.22,9466400,{"date":1495,"open":1456,"high":1468,"low":1496,"close":1497,"change":1281,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-22",7.31,7.39,0.41,11565800,{"date":1501,"open":1491,"high":1502,"low":1503,"close":1476,"change":392,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1476},"2026-01-21",7.49,7.25,3.81,15914000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":257,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-20",7.1,7.23,7,7.09,-0.84,8505100,{"date":1515,"open":1516,"high":1509,"low":1510,"close":1517,"change":1162,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-16",7.17,7.15,0.56,10540200,{"date":1521,"open":1522,"high":1523,"low":1510,"close":1524,"change":150,"percent_change":300,"volume":1525,"transactions":9,"vwap":1524},"2026-01-15",7.06,7.18,7.11,7088000,{"date":1527,"open":1503,"high":1528,"low":1524,"close":1529,"change":150,"percent_change":300,"volume":1530,"transactions":9,"vwap":1529},"2026-01-14",7.46,7.13,13249200,{"date":1532,"open":1533,"high":1516,"low":1534,"close":1517,"change":17,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1517},"2026-01-13",6.87,6.84,5.93,13623000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":257,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-12",6.8,6.95,6.69,6.75,-0.88,9642000,{"date":1546,"open":1547,"high":1509,"low":1548,"close":1549,"change":43,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-09",7.03,6.79,6.81,-3.13,12100600,{"date":1553,"open":1541,"high":1517,"low":1554,"close":1547,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1547},"2026-01-08",6.66,0.42,6.35,18568700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":382,"percent_change":1024,"volume":1564,"transactions":9,"vwap":1563},"2026-01-07",6.65,6.77,6.53,6.61,10756200,{"date":1566,"open":1567,"high":1568,"low":1563,"close":1569,"change":1269,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-06",6.83,7.02,6.64,-2.21,13835600,{"date":1573,"open":1574,"high":812,"low":1575,"close":1548,"change":979,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1548},"2026-01-05",6.74,6.57,4.95,16187600,{"date":1579,"open":1580,"high":1575,"low":1581,"close":1582,"change":433,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-02",6.15,6.08,6.47,5.89,12972400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1281,"percent_change":1155,"volume":1591,"transactions":9,"vwap":1590},"2025-12-31",6.09,6.21,6.06,6.11,4956900,{"date":1593,"open":1594,"high":1580,"low":1595,"close":1581,"change":443,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1581},"2025-12-30",5.99,5.97,2.53,9860300,{"date":1599,"open":1600,"high":1594,"low":1601,"close":1535,"change":740,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1535},"2025-12-29",5.87,5.86,1.37,7400200,{"date":1605,"open":1601,"high":1606,"low":1607,"close":1608,"change":257,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-26",5.94,5.77,5.85,-1.02,5349600,{"date":1612,"open":1613,"high":1614,"low":1608,"close":1615,"change":1065,"percent_change":464,"volume":1616,"transactions":9,"vwap":1615},"2025-12-24",5.92,5.95,5.91,3140700,{"date":1618,"open":1606,"high":1619,"low":1620,"close":1621,"change":1065,"percent_change":464,"volume":1622,"transactions":9,"vwap":1621},"2025-12-23",6.02,5.83,5.9,6636200,{"date":1624,"open":1625,"high":1626,"low":1601,"close":1583,"change":1450,"percent_change":116,"volume":1627,"transactions":9,"vwap":1583},"2025-12-22",5.88,6.07,7568900,{"date":1629,"open":1607,"high":1615,"low":1607,"close":1620,"change":1450,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1620},"2025-12-19",1.04,15279300,{"date":1633,"open":1595,"high":1595,"low":1634,"close":1607,"change":25,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1607},"2025-12-18",5.74,-3.03,8266200,{"date":1638,"open":1595,"high":1421,"low":1639,"close":1614,"change":1450,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1614},"2025-12-17",5.79,1.02,11209600,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1583,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1583},"2025-12-16",6.17,5.75,-0.33,-5.31,9082000,{"date":1650,"open":1651,"high":1652,"low":1590,"close":1651,"change":1065,"percent_change":509,"volume":1653,"transactions":9,"vwap":1651},"2025-12-15",6.22,6.24,9085800,{"date":1655,"open":1656,"high":1657,"low":1580,"close":1588,"change":193,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1588},"2025-12-12",6.36,6.44,-2.2,5732900,{"date":1661,"open":1556,"high":1662,"low":1663,"close":1556,"change":789,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1556},"2025-12-11",6.43,6.26,-1.7,5857400,{"date":1667,"open":1668,"high":1563,"low":1626,"close":1669,"change":1433,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-10",6.1,6.46,2.22,12216800,{"date":1673,"open":1674,"high":651,"low":1652,"close":1675,"change":1485,"percent_change":741,"volume":1676,"transactions":9,"vwap":1675},"2025-12-09",6.3,6.32,5383900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1679,"change":372,"percent_change":86,"volume":1682,"transactions":9,"vwap":1679},"2025-12-08",6.27,6.37,6.2,5586900,{"date":1684,"open":1582,"high":1685,"low":1686,"close":1675,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1675},"2025-12-05",6.59,6.31,-0.16,-2.47,4979000,{"date":1691,"open":1674,"high":1562,"low":1692,"close":1693,"change":973,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-04",6.23,6.48,3.18,9140700,{"date":1697,"open":1421,"high":1675,"low":1595,"close":1698,"change":1122,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-03",6.28,5.55,11488100,{"date":1702,"open":1600,"high":1421,"low":1703,"close":1614,"change":740,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1614},"2025-12-02",5.69,1.36,10834000,{"date":1707,"open":1265,"high":1708,"low":1703,"close":1600,"change":1450,"percent_change":116,"volume":1709,"transactions":9,"vwap":1600},"2025-12-01",5.96,7625200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1112,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-28",5.7,5.82,5.65,5.81,2.29,2936600,{"date":1719,"open":1720,"high":1715,"low":1721,"close":1720,"change":382,"percent_change":919,"volume":1722,"transactions":9,"vwap":1720},"2025-11-26",5.68,5.67,9014000,{"date":1724,"open":1725,"high":1645,"low":1726,"close":1727,"change":520,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-25",5.53,5.51,5.71,2.15,8088600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1450,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-24",5.46,5.66,5.39,5.59,1.08,7856600,{"date":1739,"open":1740,"high":1741,"low":31,"close":1725,"change":520,"percent_change":1670,"volume":1742,"transactions":9,"vwap":1725},"2025-11-21",5.38,5.56,7948100,{"date":1744,"open":1745,"high":1746,"low":1734,"close":1747,"change":50,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-20",5.73,5.8,5.41,-3.74,8656500,{"date":1751,"open":1752,"high":1265,"low":1725,"close":1752,"change":1070,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-19",5.62,-2.94,7845500,{"date":1756,"open":1712,"high":1615,"low":1714,"close":1639,"change":331,"percent_change":331,"volume":1757,"transactions":9,"vwap":1639},"2025-11-18",9650500,{"date":1759,"open":803,"high":1590,"low":1727,"close":1639,"change":1005,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1639},"2025-11-17",-3.18,8917600,{"date":1763,"open":1608,"high":1619,"low":1634,"close":1764,"change":1112,"percent_change":1670,"volume":1765,"transactions":9,"vwap":1764},"2025-11-14",5.98,6095900,{"date":1767,"open":1421,"high":1589,"low":1607,"close":1608,"change":126,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1608},"2025-11-13",-2.01,6488300,{"date":1771,"open":1772,"high":1773,"low":1613,"close":1595,"change":850,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1595},"2025-11-12",6.29,6.33,-6.57,10926500,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":402,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-11",6.19,6.56,6.39,3.9,11162100,{"date":1784,"open":1785,"high":1663,"low":1581,"close":1580,"change":76,"percent_change":1113,"volume":1786,"transactions":9,"vwap":1580},"2025-11-10",6.18,7096000,{"date":1788,"open":1789,"high":1790,"low":1625,"close":1581,"change":1065,"percent_change":509,"volume":1791,"transactions":9,"vwap":1581},"2025-11-07",6.05,6.14,7311200,{"date":1793,"open":1794,"high":1588,"low":1613,"close":1626,"change":331,"percent_change":331,"volume":1795,"transactions":9,"vwap":1626},"2025-11-06",6.12,6672100,{"date":1797,"open":1789,"high":1692,"low":1594,"close":1626,"change":1450,"percent_change":179,"volume":1798,"transactions":9,"vwap":1626},"2025-11-05",6960100,{"date":1800,"open":1785,"high":1801,"low":1594,"close":803,"change":373,"percent_change":1802,"volume":1803,"transactions":9,"vwap":803},"2025-11-04",6.25,-6.09,9131000,{"date":1805,"open":1772,"high":1662,"low":1590,"close":651,"change":1112,"percent_change":1806,"volume":1807,"transactions":9,"vwap":651},"2025-11-03",2.07,7918700,{"date":1809,"open":1773,"high":1656,"low":1587,"close":1679,"change":382,"percent_change":111,"volume":1810,"transactions":9,"vwap":1679},"2025-10-31",11869900,{"date":1812,"open":651,"high":1582,"low":1772,"close":1674,"change":1005,"percent_change":99,"volume":1813,"transactions":9,"vwap":1674},"2025-10-30",8884100,{"date":1815,"open":1680,"high":1575,"low":1675,"close":1816,"change":482,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-29",6.49,3.67,12861300,{"date":1820,"open":1693,"high":1821,"low":1644,"close":1663,"change":106,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1663},"2025-10-28",6.5,-4.57,12879700,{"date":1825,"open":1826,"high":1561,"low":1827,"close":1779,"change":289,"percent_change":1368,"volume":1828,"transactions":9,"vwap":1779},"2025-10-27",6.76,6.51,13340800,{"date":1830,"open":1831,"high":1831,"low":1563,"close":1832,"change":412,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-24",6.97,6.63,-1.92,10031000,{"date":1836,"open":1837,"high":1838,"low":1686,"close":1826,"change":1486,"percent_change":277,"volume":1839,"transactions":9,"vwap":1826},"2025-10-23",6.55,6.78,15876300,{"date":1841,"open":1421,"high":1681,"low":1764,"close":1581,"change":1485,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1581},"2025-10-22",0.83,12162400,{"date":1845,"open":1625,"high":1651,"low":1713,"close":1846,"change":958,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-21",6.03,4.51,19851700,{"date":1850,"open":1851,"high":1639,"low":1726,"close":1607,"change":958,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1607},"2025-10-20",5.54,4.72,6538000,{"date":1855,"open":1725,"high":1721,"low":1856,"close":1726,"change":789,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1726},"2025-10-17",5.45,-1.96,7917400,{"date":1860,"open":1639,"high":1620,"low":1861,"close":1752,"change":789,"percent_change":1833,"volume":1862,"transactions":9,"vwap":1752},"2025-10-16",5.49,5961100,{"date":1864,"open":1634,"high":1600,"low":1865,"close":1745,"change":1485,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1745},"2025-10-15",5.64,0.88,6134500,{"date":1869,"open":1870,"high":1265,"low":1871,"close":1720,"change":1065,"percent_change":773,"volume":1872,"transactions":9,"vwap":1720},"2025-10-14",5.5,5.47,6353100,{"date":1874,"open":1875,"high":1720,"low":1876,"close":1721,"change":1041,"percent_change":1735,"volume":1877,"transactions":9,"vwap":1721},"2025-10-13",5.42,5.36,8655300,{"date":1879,"open":1712,"high":1880,"low":1881,"close":1882,"change":492,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-10",5.76,5.34,5.37,-5.95,11034100,{"date":1886,"open":1625,"high":803,"low":1720,"close":1727,"change":1005,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1727},"2025-10-09",-3.22,5321800,{"date":1890,"open":1614,"high":1193,"low":1608,"close":1621,"change":382,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1621},"2025-10-08",-0.51,6819000,{"date":1894,"open":1895,"high":1606,"low":1265,"close":1535,"change":520,"percent_change":1806,"volume":1896,"transactions":9,"vwap":1535},"2025-10-07",5.84,9081700,{"date":1898,"open":1899,"high":1535,"low":1735,"close":1715,"change":864,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1715},"2025-10-06",5.61,4.5,10914700,{"date":1903,"open":1734,"high":1865,"low":1740,"close":1741,"change":1426,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1741},"2025-10-03",4.12,13659000,{"date":1907,"open":1734,"high":1732,"low":1908,"close":1881,"change":382,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1881},"2025-10-02",5.31,-0.56,6524100,{"date":1912,"open":1913,"high":1856,"low":1914,"close":1882,"change":719,"percent_change":1817,"volume":1915,"transactions":9,"vwap":1882},"2025-10-01",5.17,5.15,9935900,{"date":1917,"open":31,"high":1918,"low":182,"close":1919,"change":193,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-09-30",5.28,5.18,-2.63,10555600,{"date":1923,"open":1851,"high":1851,"low":1924,"close":1925,"change":886,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-29",5.29,5.32,-4.66,7611300,{"date":1929,"open":1870,"high":1727,"low":1861,"close":1930,"change":740,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-26",5.58,1.45,7975900,{"date":1934,"open":1935,"high":1735,"low":1734,"close":1870,"change":150,"percent_change":310,"volume":1936,"transactions":9,"vwap":1870},"2025-09-25",5.48,5829200,{"date":1938,"open":661,"high":1721,"low":1939,"close":1939,"change":1281,"percent_change":802,"volume":1940,"transactions":9,"vwap":1939},"2025-09-24",5.52,6500000,{"date":1942,"open":1856,"high":1645,"low":1747,"close":1861,"change":1011,"percent_change":774,"volume":1943,"transactions":9,"vwap":1861},"2025-09-23",8808600,{"date":1945,"open":1946,"high":1871,"low":31,"close":1734,"change":1162,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1734},"2025-09-22",5.3,0.75,7136500,{"date":1950,"open":1871,"high":1861,"low":1951,"close":612,"change":25,"percent_change":1952,"volume":1953,"transactions":9,"vwap":612},"2025-09-19",5.27,-3.25,15244500,{"date":1955,"open":1741,"high":661,"low":1956,"close":1725,"change":1485,"percent_change":93,"volume":1957,"transactions":9,"vwap":1725},"2025-09-18",5.43,5889900,{"date":1959,"open":1735,"high":1712,"low":1740,"close":1935,"change":193,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1935},"2025-09-17",-2.49,8653800,{"date":1963,"open":1935,"high":1714,"low":1956,"close":1752,"change":453,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1752},"2025-09-16",3.88,6127600,{"date":1967,"open":1752,"high":1865,"low":1968,"close":1747,"change":412,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1747},"2025-09-15",5.4,-2.35,6538200,{"date":1972,"open":1865,"high":1712,"low":1870,"close":1851,"change":150,"percent_change":310,"volume":1973,"transactions":9,"vwap":1851},"2025-09-12",7745000,{"date":1975,"open":1968,"high":1752,"low":612,"close":1741,"change":829,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1741},"2025-09-11",1.65,8866800,{"date":1979,"open":1870,"high":1699,"low":1951,"close":1871,"change":382,"percent_change":258,"volume":1980,"transactions":9,"vwap":1871},"2025-09-10",13499300,{"date":1982,"open":1634,"high":1620,"low":1870,"close":1870,"change":126,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1870},"2025-09-09",-2.14,6716400,{"date":1986,"open":1727,"high":1645,"low":1935,"close":1752,"change":372,"percent_change":1543,"volume":1987,"transactions":9,"vwap":1752},"2025-09-08",7800100,{"date":1989,"open":1645,"high":1601,"low":1735,"close":1721,"change":1687,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1721},"2025-09-05",-2.74,7975200,{"date":1993,"open":1726,"high":1620,"low":1747,"close":1620,"change":1282,"percent_change":1752,"volume":1994,"transactions":9,"vwap":1620},"2025-09-04",10548200,{"date":1996,"open":1733,"high":1645,"low":1997,"close":1939,"change":43,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1939},"2025-09-03",5.44,-3.83,6793300,{"date":2001,"open":1720,"high":1746,"low":1752,"close":1634,"change":289,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1634},"2025-09-02",-1.2,6812900,{"date":2005,"open":1727,"high":1625,"low":1720,"close":1715,"change":76,"percent_change":1478,"volume":2006,"transactions":9,"vwap":1715},"2025-08-29",7014300,{"date":2008,"open":1265,"high":2009,"low":2010,"close":1634,"change":1281,"percent_change":1101,"volume":2011,"transactions":9,"vwap":1634},"2025-08-28",5.78,5.63,7311600,{"date":2013,"open":1721,"high":1608,"low":1865,"close":1727,"change":1162,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1727},"2025-08-27",0.71,7786700,{"date":2017,"open":1727,"high":1645,"low":2010,"close":1721,"change":215,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1721},"2025-08-26",-1.56,8045500,{"date":2021,"open":1715,"high":1715,"low":1712,"close":1880,"change":372,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1880},"2025-08-25",-0.86,5704500,{"date":2025,"open":1747,"high":1713,"low":1734,"close":1715,"change":1555,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1715},"2025-08-22",7.79,8689900,{"date":2029,"open":2030,"high":1734,"low":2031,"close":1734,"change":1011,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1734},"2025-08-21",5.23,5.2,1.89,7306500,{"date":2035,"open":1968,"high":1968,"low":31,"close":1924,"change":215,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1924},"2025-08-20",-1.67,8341400,{"date":2039,"open":1740,"high":1935,"low":1946,"close":1740,"change":788,"percent_change":1005,"volume":2040,"transactions":9,"vwap":1740},"2025-08-19",6853300,{"date":2042,"open":612,"high":1871,"low":2043,"close":1734,"change":1065,"percent_change":719,"volume":2044,"transactions":9,"vwap":1734},"2025-08-18",5.25,9793500,{"date":2046,"open":1930,"high":2047,"low":1876,"close":1740,"change":383,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1740},"2025-08-15",5.6,-4.1,7629500,{"date":2051,"open":661,"high":1752,"low":1734,"close":1899,"change":1281,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1899},"2025-08-14",0.54,8660400,{"date":2055,"open":1735,"high":2010,"low":1747,"close":1930,"change":150,"percent_change":310,"volume":2056,"transactions":9,"vwap":1930},"2025-08-13",8622400,{"date":2058,"open":1856,"high":2010,"low":1747,"close":2047,"change":719,"percent_change":238,"volume":2059,"transactions":9,"vwap":2047},"2025-08-12",6550300,{"date":2061,"open":1732,"high":1725,"low":1881,"close":1747,"change":150,"percent_change":843,"volume":2062,"transactions":9,"vwap":1747},"2025-08-11",6330300,{"date":2064,"open":1747,"high":1939,"low":2065,"close":1956,"change":740,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1956},"2025-08-08",5.33,1.5,6673900,{"date":2069,"open":1861,"high":1720,"low":1946,"close":612,"change":215,"percent_change":2070,"volume":2071,"transactions":9,"vwap":612},"2025-08-07",-1.65,9190300,{"date":2073,"open":1752,"high":1880,"low":1968,"close":1997,"change":1269,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1997},"2025-08-06",-2.68,7170300,{"date":2077,"open":1861,"high":1899,"low":1876,"close":1735,"change":520,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1735},"2025-08-05",2.19,8629200,{"date":2081,"open":661,"high":1899,"low":1875,"close":1871,"change":289,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1871},"2025-08-04",-1.26,7728100,{"date":2085,"open":1746,"high":1713,"low":1870,"close":1851,"change":843,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1851},"2025-08-01",-6.26,8985900,{"date":2089,"open":803,"high":1580,"low":1746,"close":1615,"change":1005,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1615},"2025-07-31",-3.11,10310900,{"date":2093,"open":1675,"high":1675,"low":1764,"close":1668,"change":167,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1668},"2025-07-30",-3.94,8824300,{"date":2097,"open":1651,"high":1556,"low":1668,"close":1556,"change":278,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1556},"2025-07-29",1.76,9341900,{"date":2101,"open":1789,"high":1679,"low":1421,"close":1652,"change":979,"percent_change":1747,"volume":2102,"transactions":9,"vwap":1652},"2025-07-28",8271100,{"date":2104,"open":1668,"high":1794,"low":1583,"close":1613,"change":25,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1613},"2025-07-25",-2.95,10520900,{"date":2108,"open":1421,"high":1657,"low":1895,"close":1668,"change":289,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1668},"2025-07-24",-1.13,12488200,{"date":2112,"open":1594,"high":1652,"low":1708,"close":1644,"change":1282,"percent_change":1924,"volume":2113,"transactions":9,"vwap":1644},"2025-07-23",15823300,{"date":2115,"open":1645,"high":1614,"low":1265,"close":1601,"change":1281,"percent_change":473,"volume":2116,"transactions":9,"vwap":1601},"2025-07-22",10751800,{"date":2118,"open":1421,"high":1193,"low":1639,"close":1620,"change":789,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1620},"2025-07-21",-1.85,6767800,{"date":2122,"open":1580,"high":1681,"low":1625,"close":1606,"change":215,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1606},"2025-07-18",-1.49,7550700,{"date":2126,"open":1621,"high":1626,"low":1583,"close":1846,"change":278,"percent_change":774,"volume":2127,"transactions":9,"vwap":1846},"2025-07-17",9970200,{"date":2129,"open":1614,"high":1619,"low":1601,"close":1613,"change":788,"percent_change":1070,"volume":2130,"transactions":9,"vwap":1613},"2025-07-16",10040000,{"date":2132,"open":1651,"high":1772,"low":1613,"close":1535,"change":843,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1535},"2025-07-15",-5.87,7623600,{"date":2136,"open":1582,"high":1821,"low":1679,"close":1674,"change":167,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1674},"2025-07-14",-3.82,8448700,{"date":2140,"open":1837,"high":1832,"low":1669,"close":1837,"change":788,"percent_change":1269,"volume":2141,"transactions":9,"vwap":1837},"2025-07-11",6095000,{"date":2143,"open":1562,"high":1685,"low":1680,"close":1779,"change":1281,"percent_change":1417,"volume":2144,"transactions":9,"vwap":1779},"2025-07-10",6476100,{"date":2146,"open":1563,"high":1554,"low":1693,"close":1562,"change":289,"percent_change":1368,"volume":2147,"transactions":9,"vwap":1562},"2025-07-09",5352100,{"date":2149,"open":2150,"high":1541,"low":1580,"close":2151,"change":729,"percent_change":1831,"volume":2152,"transactions":9,"vwap":2151},"2025-07-08",6.16,6.6,11797500,{"date":2154,"open":1674,"high":1657,"low":1619,"close":1644,"change":193,"percent_change":1390,"volume":2155,"transactions":9,"vwap":1644},"2025-07-07",9237800,{"date":2157,"open":2158,"high":2159,"low":1698,"close":1686,"change":576,"percent_change":290,"volume":2160,"transactions":9,"vwap":1686},"2025-07-03",6.34,6.41,4256300,{"date":2162,"open":1588,"high":1656,"low":1789,"close":1556,"change":864,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1556},"2025-07-02",4.1,10420900,{"date":2166,"open":1606,"high":1692,"low":2009,"close":1668,"change":464,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1668},"2025-07-01",2.87,13720900,{"date":2170,"open":1601,"high":1594,"low":1620,"close":1535,"change":1260,"percent_change":204,"volume":2171,"transactions":9,"vwap":1535},"2025-06-30",7977800,{"date":2173,"open":1625,"high":1589,"low":1715,"close":1615,"change":1260,"percent_change":204,"volume":2174,"transactions":9,"vwap":1615},"2025-06-27",20362500,{"date":2176,"open":2009,"high":1606,"low":1727,"close":1583,"change":1433,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1583},"2025-06-26",2.43,16036800,{"date":2180,"open":1606,"high":1595,"low":1721,"close":1645,"change":383,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1645},"2025-06-25",-3.85,15803600,{"date":2184,"open":1614,"high":1668,"low":1615,"close":1764,"change":257,"percent_change":1147,"volume":2185,"transactions":9,"vwap":1764},"2025-06-24",14106700,{"date":2187,"open":2188,"high":2188,"low":1421,"close":1193,"change":899,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1193},"2025-06-23",6.45,-4.88,16953400,{"date":2192,"open":1816,"high":1685,"low":1773,"close":1556,"change":215,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1556},"2025-06-20",-1.4,18234700,{"date":2196,"open":1685,"high":1541,"low":1780,"close":1657,"change":412,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1657},"2025-06-18",-1.98,15586000,{"date":2200,"open":1821,"high":1560,"low":651,"close":1575,"change":1433,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1575},"2025-06-17",2.18,11372100,{"date":2204,"open":2188,"high":2205,"low":1675,"close":1662,"change":820,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1662},"2025-06-16",6.54,-1.53,9350700,{"date":2209,"open":1832,"high":2210,"low":2158,"close":1562,"change":773,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1562},"2025-06-13",6.72,2.83,16459900,{"date":2214,"open":1679,"high":1656,"low":1790,"close":1556,"change":331,"percent_change":331,"volume":2215,"transactions":9,"vwap":1556},"2025-06-12",8120700,{"date":2217,"open":1801,"high":1780,"low":1590,"close":1556,"change":719,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1556},"2025-06-11",3.08,13379700,{"date":2221,"open":1595,"high":1772,"low":1708,"close":2150,"change":482,"percent_change":1964,"volume":2222,"transactions":9,"vwap":2150},"2025-06-10",13429000,{"date":2224,"open":1625,"high":1626,"low":1713,"close":1535,"change":1112,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1535},"2025-06-09",2.24,9620200,{"date":2228,"open":1703,"high":1615,"low":1733,"close":1746,"change":482,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1746},"2025-06-06",4.13,6113400,{"date":2232,"open":1714,"high":1720,"low":1935,"close":661,"change":576,"percent_change":2233,"volume":2234,"transactions":9,"vwap":661},"2025-06-05",-0.71,9727800,{"date":2236,"open":1703,"high":2009,"low":1726,"close":1899,"change":1269,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1899},"2025-06-04",-2.6,11671500,{"date":2240,"open":1861,"high":1614,"low":1740,"close":1880,"change":864,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1880},"2025-06-03",4.54,15675500,{"date":2244,"open":2010,"high":1714,"low":1740,"close":1726,"change":788,"percent_change":25,"volume":2245,"transactions":9,"vwap":1726},"2025-06-02",15698500,{"date":2247,"open":1735,"high":1752,"low":1732,"close":1939,"change":412,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1939},"2025-05-30",-2.3,18043600,{"date":2251,"open":2047,"high":1703,"low":1851,"close":1714,"change":1162,"percent_change":2014,"volume":2252,"transactions":9,"vwap":1714},"2025-05-29",15157700,{"date":2254,"open":1620,"high":1600,"low":1735,"close":1899,"change":1070,"percent_change":1753,"volume":2255,"transactions":9,"vwap":1899},"2025-05-28",14320400,{"date":2257,"open":1607,"high":1639,"low":661,"close":2009,"change":1450,"percent_change":830,"volume":2258,"transactions":9,"vwap":2009},"2025-05-27",14275200,{"date":2260,"open":1699,"high":1645,"low":1725,"close":1265,"change":1281,"percent_change":1101,"volume":2261,"transactions":9,"vwap":1265},"2025-05-23",13670800,{"date":2263,"open":1699,"high":1265,"low":1740,"close":1703,"change":1011,"percent_change":1434,"volume":2264,"transactions":9,"vwap":1703},"2025-05-22",13082700,{"date":2266,"open":1715,"high":1715,"low":1930,"close":1735,"change":167,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1735},"2025-05-21",-4.28,16825900,{"date":2270,"open":1615,"high":1708,"low":1713,"close":1895,"change":215,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1895},"2025-05-20",-1.52,12380000,{"date":2274,"open":1594,"high":1619,"low":1600,"close":1535,"change":25,"percent_change":2105,"volume":2275,"transactions":9,"vwap":1535},"2025-05-19",9358800,{"date":2277,"open":1590,"high":1790,"low":1606,"close":1590,"change":788,"percent_change":1687,"volume":2278,"transactions":9,"vwap":1590},"2025-05-16",11265200,{"date":2280,"open":1590,"high":1644,"low":1708,"close":1794,"change":1687,"percent_change":681,"volume":2281,"transactions":9,"vwap":1794},"2025-05-15",8955400,{"date":2283,"open":1679,"high":2159,"low":1652,"close":1698,"change":215,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1698},"2025-05-14",-1.41,10718000,{"date":2287,"open":1556,"high":1821,"low":1679,"close":1680,"change":1485,"percent_change":1134,"volume":2288,"transactions":9,"vwap":1680},"2025-05-13",15722200,{"date":2290,"open":1821,"high":2291,"low":1698,"close":1675,"change":1122,"percent_change":1726,"volume":2292,"transactions":9,"vwap":1675},"2025-05-12",6.73,19457600,{"date":2294,"open":1595,"high":1581,"low":1606,"close":1594,"change":443,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1594},"2025-05-09",2.57,10508800,{"date":2298,"open":1752,"high":1606,"low":1899,"close":1895,"change":392,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1895},"2025-05-08",4.85,14362600,{"date":2302,"open":1930,"high":1752,"low":1935,"close":661,"change":1281,"percent_change":2052,"volume":2303,"transactions":9,"vwap":661},"2025-05-07",13195400,{"date":2305,"open":1899,"high":1712,"low":1870,"close":1851,"change":257,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1851},"2025-05-06",-1.07,15477700,{"date":2309,"open":1625,"high":1583,"low":1735,"close":2047,"change":362,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2047},"2025-05-05",-7.13,16110200,{"date":2313,"open":1535,"high":1193,"low":1715,"close":1846,"change":464,"percent_change":1442,"volume":2314,"transactions":9,"vwap":1846},"2025-05-02",11460100,{"date":2316,"open":661,"high":1595,"low":661,"close":1601,"change":1426,"percent_change":1781,"volume":2317,"transactions":9,"vwap":1601},"2025-05-01",16252400,{"date":2319,"open":1607,"high":803,"low":1870,"close":1865,"change":899,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1865},"2025-04-30",-5.21,17068600,{"date":2323,"open":1625,"high":1789,"low":1880,"close":1614,"change":257,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1614},"2025-04-29",-1,14733900,{"date":2327,"open":1668,"high":1801,"low":1535,"close":803,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":803},"2025-04-28",-0.08,-1.31,9856300,{"date":186,"open":1619,"high":1590,"low":1613,"close":1587,"change":76,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1587},1.16,13104100]