[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RES":3,"homepage-market-summary":34,"stock-historical-RES":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RES","2026-10-08",{"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},"RPC, Inc.","NYSE",null,"OIL & GAS FIELD SERVICES, NEC","RPC Inc is an oilfield services company. It provides specialized oilfield services and equipment to independent and oil and gas companies engaged in the exploration, production, and development of oil and gas properties throughout the United States. Its operating segment includes Technical Services and Support Services. The Technical Services segment, which generates maximum revenue, comprises service lines that generate revenue based on equipment, personnel, or materials at the well site and are closely aligned with completion and production activities of the customers. The Support Services segment comprises service lines that generate revenue from services and equipment offered off the well site and are closely aligned with the customers' drilling activities.","2,893","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6936,0.16,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},6,6.03,6.035,5.94,0.06,1.01,2538085.18997,10485,5.9989,8.16,4.18,1947809.382846385,45.7,9775,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,65,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":44},"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","2026-10-07",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":44},"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":44},"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":42,"is_up":14,"sparkline":64,"date":44},"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":44},"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":44},"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",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 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",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":78},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":78},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":78},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":78},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":136,"price":137,"is_up":78},"Industrials","XLI",0.33,168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":78},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":78},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":78},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":78},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":29,"period_low":30,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},1826357,666620364.477289,20.24,"2025-04-28",[189,190,199,209,219,229,239,250,261,271,279,289,298,308,316,326,335,345,355,363,373,382,392,400,409,418,425,431,440,447,456,464,471,480,488,495,502,511,518,526,537,545,554,562,570,578,586,593,604,615,625,635,645,653,659,666,673,681,686,689,695,699,703,707,712,719,723,727,731,735,740,744,750,754,759,763,767,772,777,783,790,798,806,813,820,827,834,843,849,854,860,866,871,874,880,885,890,897,902,909,913,918,921,926,930,934,941,946,953,960,968,975,981,988,996,1002,1008,1015,1022,1028,1033,1038,1043,1048,1053,1058,1061,1064,1069,1073,1078,1082,1087,1090,1095,1100,1105,1109,1113,1117,1120,1124,1128,1132,1135,1140,1144,1148,1152,1157,1160,1163,1167,1171,1176,1180,1183,1186,1192,1196,1199,1204,1209,1213,1217,1222,1226,1230,1234,1238,1244,1247,1253,1256,1260,1263,1269,1272,1276,1281,1285,1289,1293,1296,1300,1304,1309,1312,1315,1319,1322,1326,1330,1336,1341,1344,1347,1351,1354,1359,1363,1367,1371,1375,1379,1383,1387,1390,1393,1397,1401,1404,1407,1411,1416,1421,1425,1432,1439,1441,1447,1454,1459,1465,1469,1472,1476,1480,1484,1488,1492,1495,1498,1501,1505,1509,1513,1518,1524,1529,1533,1539,1546,1552,1559,1567,1572,1577,1581,1587,1591,1598,1602,1607,1611,1616,1622,1626,1630,1635,1640,1644,1648,1653,1659,1665,1670,1673,1677,1680,1685,1688,1693,1698,1701,1705,1708,1713,1716,1719,1723,1727,1731,1734,1737,1741,1746,1750,1754,1758,1762,1765,1769,1772,1775,1779,1783,1787,1790,1793,1797,1802,1809,1813,1816,1821,1824,1828,1831,1834,1838,1841,1846,1850,1855,1858,1861,1865,1868,1872,1877,1880,1883,1887,1891,1894,1898,1902,1906,1909,1913,1917,1922,1927,1930,1934,1938,1942,1946,1949,1952,1955,1959,1962,1966,1969,1972,1975,1979,1982,1986,1989,1993,1997,2001,2005,2008,2012,2015,2018,2022,2027,2031,2035,2038],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":44,"open":191,"high":192,"low":193,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},6.04,6.105,5.825,-0.1,-1.66,1960671.509924,12009,5.9318,{"date":200,"open":201,"high":202,"low":203,"close":191,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",6.1,6.13,5.945,-0.06,-0.98,1623725.688337,11503,6.0656,{"date":210,"open":211,"high":212,"low":213,"close":201,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",5.87,6.2,5.85,0.24,4.1,2609371.294905,14166,6.1016,{"date":220,"open":221,"high":23,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",5.71,5.701,5.86,0.14,2.45,2600210.046513,14775,5.8651,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",5.59,5.765,5.72,0.09,1.6,2166921.516153,12958,5.7201,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",5.65,5.7,5.605,5.63,-0.01,-0.18,1721556.169544,10824,5.6506,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",5.67,5.715,5.58,5.64,-0.09,-1.57,1881002.081657,12092,5.6462,{"date":262,"open":263,"high":264,"low":253,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",5.91,5.93,5.73,-0.11,-1.88,1997984.291949,11091,5.819,{"date":272,"open":273,"high":264,"low":232,"close":274,"change":204,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",5.82,5.84,-1.02,2263747.76112,13027,5.8513,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",5.89,5.9,5.79,0.05,0.85,2946640.877769,13152,5.8786,{"date":290,"open":291,"high":282,"low":292,"close":213,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",5.77,5.66,0.13,2.27,1735313.562316,13069,5.8283,{"date":299,"open":300,"high":301,"low":302,"close":233,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",5.6,5.855,5.56,0.04,0.7,2710262.877731,17770,5.7431,{"date":309,"open":310,"high":274,"low":255,"close":311,"change":246,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",5.83,5.68,-3.07,2304245.843751,15142,5.7015,{"date":317,"open":318,"high":319,"low":320,"close":223,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",5.92,5.955,5.815,-0.07,-1.18,3458875.739237,12287,5.868,{"date":327,"open":328,"high":329,"low":282,"close":264,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",5.99,6.05,-0.05,-0.84,2296031.531891,13797,5.9485,{"date":336,"open":201,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",6.14,5.88,5.98,-0.2,-3.24,2719204.082776,14519,6.0122,{"date":346,"open":347,"high":348,"low":337,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",6.16,6.3,6.18,0.08,1.31,1999756.196592,19199,6.2284,{"date":356,"open":357,"high":357,"low":329,"close":201,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",6.42,-0.35,-5.43,1692948.096211,13778,6.1374,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":245,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",6.46,6.545,6.4,6.45,-0.15,1655694.954326,11078,6.4604,{"date":374,"open":375,"high":375,"low":376,"close":365,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",6.66,6.39,-0.12,-1.82,1569899.235873,10954,6.4566,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":24,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",6.6,6.73,6.465,6.58,0.92,1491573.699285,12306,6.5582,{"date":393,"open":375,"high":394,"low":395,"close":395,"change":396,"percent_change":121,"volume":397,"transactions":398,"vwap":399},"2026-09-08",6.67,6.52,0.02,1535340.279548,9962,6.5716,{"date":401,"open":357,"high":395,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",6.37,6.5,0.03,0.46,1222890.210758,8575,6.4503,{"date":410,"open":411,"high":412,"low":368,"close":413,"change":194,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",6.57,6.62,6.47,-1.52,1643030.088158,11422,6.4954,{"date":419,"open":365,"high":420,"low":421,"close":411,"change":396,"percent_change":121,"volume":422,"transactions":423,"vwap":424},"2026-09-02",6.645,6.4201,1567680.747879,11978,6.5792,{"date":426,"open":384,"high":375,"low":403,"close":427,"change":396,"percent_change":121,"volume":428,"transactions":429,"vwap":430},"2026-09-01",6.55,1761310.404355,12412,6.5531,{"date":432,"open":403,"high":433,"low":434,"close":435,"change":293,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",6.65,6.445,6.53,2.03,1464112.945289,11002,6.5319,{"date":441,"open":367,"high":368,"low":442,"close":367,"change":443,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",6.325,0,1359355.700777,10170,6.3915,{"date":448,"open":449,"high":450,"low":449,"close":367,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",6.12,6.4799,0.26,4.23,1201922.135838,9297,6.3467,{"date":457,"open":458,"high":459,"low":460,"close":337,"change":443,"percent_change":443,"volume":461,"transactions":462,"vwap":463},"2026-08-26",6.07,6.175,5.97,1208318.997301,12140,6.1251,{"date":465,"open":337,"high":466,"low":449,"close":337,"change":204,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",6.225,-0.97,1499602.079598,8674,6.1508,{"date":472,"open":473,"high":473,"low":474,"close":212,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",6.32,6.1109,-0.17,-2.67,1156066.169026,10642,6.1836,{"date":481,"open":482,"high":368,"low":483,"close":402,"change":484,"percent_change":17,"volume":485,"transactions":486,"vwap":487},"2026-08-21",6.38,6.3219,0.01,1350177.156922,12394,6.3746,{"date":489,"open":357,"high":365,"low":490,"close":491,"change":404,"percent_change":77,"volume":492,"transactions":493,"vwap":494},"2026-08-20",6.235,6.36,1418586.942475,10040,6.3171,{"date":496,"open":497,"high":386,"low":473,"close":498,"change":484,"percent_change":17,"volume":499,"transactions":500,"vwap":501},"2026-08-19",6.41,6.33,1508918.264072,13926,6.3553,{"date":503,"open":411,"high":504,"low":505,"close":473,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",6.585,6.29,-0.25,-3.81,1322003.133831,13285,6.3455,{"date":512,"open":497,"high":387,"low":498,"close":411,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",0.21,3.3,1044631.702654,11454,6.4784,{"date":519,"open":520,"high":521,"low":348,"close":491,"change":350,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",6.31,6.49,1.27,1371353.755421,13166,6.3936,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",6.22,6.335,6.17,6.28,-0.02,-0.32,1456894.318116,14872,6.2691,{"date":538,"open":348,"high":539,"low":540,"close":348,"change":178,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",6.34,6.21,-0.47,1300098.438431,12765,6.2878,{"date":546,"open":347,"high":547,"low":548,"close":498,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",6.345,6.125,0.18,2.93,1217549.577242,16230,6.2928,{"date":555,"open":211,"high":556,"low":211,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",6.15,0.28,4.77,1165298.162882,10950,6.1093,{"date":563,"open":274,"high":564,"low":565,"close":211,"change":532,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",5.96,5.795,-0.34,725269.428222,9836,5.8705,{"date":571,"open":338,"high":203,"low":572,"close":281,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",5.785,0.1,1.73,1101653.125287,11507,5.889,{"date":579,"open":264,"high":264,"low":580,"close":283,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",5.75,-0.14,-2.36,1620837.482,15348,5.802,{"date":587,"open":241,"high":319,"low":241,"close":264,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",0.17,2.95,1409083.599374,12995,5.8887,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",5.555,5.865,5.51,5.76,0.15,2.67,1624020.515774,18081,5.7578,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",5.46,5.645,5.365,5.61,0.19,3.51,1835551.642044,14135,5.5532,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":223,"volume":622,"transactions":623,"vwap":624},"2026-07-30",5.37,5.435,5.21,5.42,0.3,2064151.293781,17081,5.3759,{"date":626,"open":627,"high":617,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",5.34,5.05,5.12,-0.04,-0.78,1636426.634042,17864,5.1293,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",5.5,5.15,5.16,-0.31,-5.67,1519205.371989,16857,5.2372,{"date":646,"open":302,"high":311,"low":647,"close":648,"change":581,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",5.44,5.47,-2.5,1606104.276576,12344,5.5054,{"date":654,"open":211,"high":281,"low":609,"close":609,"change":506,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",-4.27,1307319.216776,10372,5.6955,{"date":660,"open":556,"high":556,"low":661,"close":223,"change":377,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",5.8106,-2.01,1744634.568491,13052,5.8876,{"date":667,"open":20,"high":668,"low":669,"close":339,"change":24,"percent_change":25,"volume":670,"transactions":671,"vwap":672},"2026-07-22",6.08,5.925,1179481.397494,12370,5.9882,{"date":674,"open":282,"high":675,"low":676,"close":318,"change":76,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",5.985,5.78,1.2,1415956.031621,10836,5.9194,{"date":682,"open":460,"high":460,"low":193,"close":213,"change":204,"percent_change":275,"volume":683,"transactions":684,"vwap":685},"2026-07-20",1005006.435415,11118,5.8817,{"date":687,"open":211,"high":318,"low":273,"close":263,"change":76,"percent_change":677,"volume":688,"transactions":9,"vwap":263},"2026-07-17",1081900,{"date":690,"open":263,"high":691,"low":692,"close":274,"change":330,"percent_change":693,"volume":694,"transactions":9,"vwap":274},"2026-07-16",5.95,5.8,-0.85,1370200,{"date":696,"open":338,"high":282,"low":233,"close":281,"change":303,"percent_change":697,"volume":698,"transactions":9,"vwap":281},"2026-07-15",0.68,1240300,{"date":700,"open":263,"high":318,"low":265,"close":213,"change":76,"percent_change":701,"volume":702,"transactions":9,"vwap":213},"2026-07-14",1.21,1079000,{"date":704,"open":252,"high":310,"low":252,"close":676,"change":293,"percent_change":705,"volume":706,"transactions":9,"vwap":676},"2026-07-13",2.3,1236500,{"date":708,"open":255,"high":292,"low":709,"close":241,"change":350,"percent_change":710,"volume":711,"transactions":9,"vwap":241},"2026-07-10",5.55,1.44,1094400,{"date":713,"open":714,"high":241,"low":715,"close":716,"change":204,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-09",5.54,5.48,5.57,-1.07,1164000,{"date":720,"open":709,"high":580,"low":709,"close":244,"change":284,"percent_change":721,"volume":722,"transactions":9,"vwap":244},"2026-07-08",0.9,1943400,{"date":724,"open":597,"high":244,"low":637,"close":254,"change":350,"percent_change":725,"volume":726,"transactions":9,"vwap":254},"2026-07-07",1.45,1123300,{"date":728,"open":729,"high":233,"low":648,"close":637,"change":194,"percent_change":106,"volume":730,"transactions":9,"vwap":637},"2026-07-06",5.52,1568800,{"date":732,"open":291,"high":692,"low":302,"close":300,"change":377,"percent_change":733,"volume":734,"transactions":9,"vwap":300},"2026-07-02",-2.1,1247700,{"date":736,"open":692,"high":211,"low":737,"close":233,"change":266,"percent_change":738,"volume":739,"transactions":9,"vwap":233},"2026-07-01",5.69,-1.89,1615800,{"date":741,"open":213,"high":263,"low":598,"close":310,"change":396,"percent_change":742,"volume":743,"transactions":9,"vwap":310},"2026-06-30",0.34,1305500,{"date":745,"open":283,"high":564,"low":283,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-29",5.81,-0.08,-1.36,1363900,{"date":751,"open":274,"high":318,"low":752,"close":281,"change":330,"percent_change":331,"volume":753,"transactions":9,"vwap":281},"2026-06-26",5.74,5286500,{"date":755,"open":252,"high":20,"low":292,"close":23,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":23},"2026-06-25",0.22,3.85,1807900,{"date":760,"open":201,"high":202,"low":300,"close":233,"change":100,"percent_change":761,"volume":762,"transactions":9,"vwap":233},"2026-06-24",-11.46,3062400,{"date":764,"open":482,"high":765,"low":539,"close":365,"change":245,"percent_change":369,"volume":766,"transactions":9,"vwap":365},"2026-06-23",6.56,2635000,{"date":768,"open":769,"high":769,"low":498,"close":413,"change":266,"percent_change":770,"volume":771,"transactions":9,"vwap":413},"2026-06-22",6.63,-1.67,2728700,{"date":773,"open":765,"high":774,"low":367,"close":387,"change":321,"percent_change":775,"volume":776,"transactions":9,"vwap":387},"2026-06-18",6.61,-1.05,3303600,{"date":778,"open":779,"high":780,"low":412,"close":433,"change":330,"percent_change":781,"volume":782,"transactions":9,"vwap":433},"2026-06-17",6.74,6.78,-0.75,1452300,{"date":784,"open":785,"high":786,"low":433,"close":787,"change":151,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-16",6.82,6.89,6.7,-2.76,1904400,{"date":791,"open":792,"high":793,"low":794,"close":786,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":786},"2026-06-15",6.9,7.05,6.83,-0.3,-4.17,1377700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":173,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-12",6.97,7.3,6.95,7.19,1.7,1282800,{"date":807,"open":801,"high":808,"low":809,"close":810,"change":747,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-11",7.34,7,7.07,-1.12,1269900,{"date":814,"open":815,"high":816,"low":800,"close":817,"change":610,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-10",7.02,7.23,7.15,2.73,1123700,{"date":821,"open":803,"high":803,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-09",6.84,6.96,-0.16,-2.25,1821200,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":121,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-08",6.91,7.22,7.12,4.55,1406600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-05",7.25,7.29,6.75,6.81,-0.45,-6.2,1367800,{"date":844,"open":803,"high":845,"low":809,"close":846,"change":224,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-04",7.41,7.26,1.97,1426100,{"date":850,"open":809,"high":817,"low":851,"close":831,"change":224,"percent_change":852,"volume":853,"transactions":9,"vwap":831},"2026-06-03",6.93,2.01,1399900,{"date":855,"open":839,"high":856,"low":839,"close":857,"change":549,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-02",7.08,6.98,2.65,1630400,{"date":861,"open":862,"high":839,"low":769,"close":863,"change":549,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-01",6.72,6.8,2.72,1329400,{"date":867,"open":769,"high":838,"low":868,"close":412,"change":747,"percent_change":869,"volume":870,"transactions":9,"vwap":412},"2026-05-29",6.54,-1.19,1358700,{"date":872,"open":785,"high":785,"low":433,"close":787,"change":178,"percent_change":840,"volume":873,"transactions":9,"vwap":787},"2026-05-28",1082400,{"date":875,"open":876,"high":876,"low":877,"close":385,"change":116,"percent_change":878,"volume":879,"transactions":9,"vwap":385},"2026-05-27",6.94,6.71,-5.48,1106700,{"date":881,"open":882,"high":883,"low":882,"close":831,"change":24,"percent_change":285,"volume":884,"transactions":9,"vwap":831},"2026-05-26",6.99,7.28,1416700,{"date":886,"open":887,"high":887,"low":851,"close":888,"change":747,"percent_change":811,"volume":889,"transactions":9,"vwap":888},"2026-05-22",7.21,7.06,1048800,{"date":891,"open":892,"high":893,"low":829,"close":894,"change":76,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-21",7.13,7.18,7.14,0.99,1916800,{"date":898,"open":817,"high":899,"low":809,"close":810,"change":256,"percent_change":900,"volume":901,"transactions":9,"vwap":810},"2026-05-20",7.32,-1.26,1590900,{"date":903,"open":904,"high":837,"low":905,"close":906,"change":573,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-19",7.24,7.11,7.16,1.42,1272500,{"date":910,"open":794,"high":894,"low":785,"close":888,"change":224,"percent_change":911,"volume":912,"transactions":9,"vwap":888},"2026-05-18",2.02,1596100,{"date":914,"open":892,"high":893,"low":792,"close":915,"change":824,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-15",6.92,-2.26,1534900,{"date":919,"open":809,"high":892,"low":786,"close":856,"change":224,"percent_change":911,"volume":920,"transactions":9,"vwap":856},"2026-05-14",1192200,{"date":922,"open":856,"high":905,"low":923,"close":876,"change":377,"percent_change":924,"volume":925,"transactions":9,"vwap":876},"2026-05-13",6.85,-1.7,1684700,{"date":927,"open":892,"high":817,"low":823,"close":888,"change":303,"percent_change":928,"volume":929,"transactions":9,"vwap":888},"2026-05-12",0.57,1943900,{"date":931,"open":863,"high":894,"low":863,"close":815,"change":756,"percent_change":932,"volume":933,"transactions":9,"vwap":815},"2026-05-11",3.24,1965700,{"date":935,"open":888,"high":936,"low":937,"close":863,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":863},"2026-05-08",7.17,6.79,-0.33,-4.63,5082200,{"date":942,"open":893,"high":836,"low":943,"close":892,"change":506,"percent_change":944,"volume":945,"transactions":9,"vwap":892},"2026-05-07",6.86,-3.39,2240500,{"date":947,"open":948,"high":949,"low":904,"close":950,"change":163,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-06",7.39,7.57,7.38,-5.38,2199200,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":303,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-05",7.66,7.88,7.8,0.52,1310300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":224,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-04",7.67,7.82,7.54,7.76,1.84,1571900,{"date":969,"open":957,"high":963,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-01",7.59,7.62,-0.26,-3.3,1739600,{"date":976,"open":977,"high":978,"low":962,"close":956,"change":178,"percent_change":979,"volume":980,"transactions":9,"vwap":956},"2026-04-30",7.7,7.98,-0.38,1529600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":532,"percent_change":506,"volume":987,"transactions":9,"vwap":986},"2026-04-29",8,8.06,7.89,7.91,1481700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":573,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-28",7.94,8.02,7.84,7.93,1.28,1510500,{"date":997,"open":993,"high":29,"low":998,"close":999,"change":475,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-27",7.73,7.83,-2.12,2090200,{"date":1003,"open":1004,"high":1005,"low":949,"close":983,"change":621,"percent_change":1006,"volume":1007,"transactions":9,"vwap":983},"2026-04-24",7.71,8.03,3.9,2771500,{"date":1009,"open":808,"high":1010,"low":1011,"close":977,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":977},"2026-04-23",7.95,7.33,0.25,3.36,4002000,{"date":1016,"open":1017,"high":1018,"low":1011,"close":1019,"change":173,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-22",7.35,7.53,7.45,1.64,2098900,{"date":1023,"open":1024,"high":808,"low":800,"close":1011,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1011},"2026-04-21",7.04,0.43,6.23,3217300,{"date":1029,"open":427,"high":829,"low":1030,"close":792,"change":1031,"percent_change":252,"volume":1032,"transactions":9,"vwap":792},"2026-04-20",6.43,0.37,3098600,{"date":1034,"open":923,"high":876,"low":395,"close":435,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":435},"2026-04-17",-0.67,-9.31,3317600,{"date":1039,"open":857,"high":837,"low":857,"close":1040,"change":513,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-16",7.2,3,3768400,{"date":1044,"open":1045,"high":809,"low":412,"close":882,"change":136,"percent_change":1046,"volume":1047,"transactions":9,"vwap":882},"2026-04-15",6.64,4.95,2685000,{"date":1049,"open":1050,"high":780,"low":765,"close":375,"change":194,"percent_change":1051,"volume":1052,"transactions":9,"vwap":375},"2026-04-14",6.68,-1.48,2793600,{"date":1054,"open":787,"high":1055,"low":787,"close":1056,"change":224,"percent_change":126,"volume":1057,"transactions":9,"vwap":1056},"2026-04-13",6.88,6.76,1255900,{"date":1059,"open":387,"high":375,"low":427,"close":412,"change":178,"percent_change":840,"volume":1060,"transactions":9,"vwap":412},"2026-04-10",1235900,{"date":1062,"open":862,"high":923,"low":412,"close":433,"change":178,"percent_change":840,"volume":1063,"transactions":9,"vwap":433},"2026-04-09",1747400,{"date":1065,"open":427,"high":838,"low":497,"close":1050,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1050},"2026-04-08",-0.29,-4.16,2453100,{"date":1070,"open":829,"high":809,"low":923,"close":800,"change":599,"percent_change":1071,"volume":1072,"transactions":9,"vwap":800},"2026-04-07",2.2,2087900,{"date":1074,"open":1075,"high":800,"low":780,"close":785,"change":747,"percent_change":1076,"volume":1077,"transactions":9,"vwap":785},"2026-04-06",6.87,-1.16,1309200,{"date":1079,"open":1055,"high":882,"low":937,"close":792,"change":610,"percent_change":1080,"volume":1081,"transactions":9,"vwap":792},"2026-04-02",2.83,1484900,{"date":1083,"open":851,"high":815,"low":1045,"close":877,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":877},"2026-04-01",-0.37,-5.23,3070100,{"date":1088,"open":906,"high":883,"low":876,"close":856,"change":321,"percent_change":205,"volume":1089,"transactions":9,"vwap":856},"2026-03-31",2800600,{"date":1091,"open":1092,"high":845,"low":831,"close":817,"change":475,"percent_change":1093,"volume":1094,"transactions":9,"vwap":817},"2026-03-30",7.4,-2.32,2276100,{"date":1096,"open":904,"high":1097,"low":904,"close":899,"change":76,"percent_change":1098,"volume":1099,"transactions":9,"vwap":899},"2026-03-27",7.37,0.97,1589800,{"date":1101,"open":1102,"high":899,"low":888,"close":836,"change":610,"percent_change":1103,"volume":1104,"transactions":9,"vwap":836},"2026-03-26",7.1,2.69,1978600,{"date":1106,"open":1107,"high":856,"low":876,"close":888,"change":321,"percent_change":205,"volume":1108,"transactions":9,"vwap":888},"2026-03-25",7.01,1797600,{"date":1110,"open":802,"high":1040,"low":792,"close":892,"change":214,"percent_change":1111,"volume":1112,"transactions":9,"vwap":892},"2026-03-24",3.48,2379800,{"date":1114,"open":365,"high":882,"low":365,"close":786,"change":24,"percent_change":1115,"volume":1116,"transactions":9,"vwap":786},"2026-03-23",0.88,2175800,{"date":1118,"open":792,"high":915,"low":787,"close":794,"change":532,"percent_change":1066,"volume":1119,"transactions":9,"vwap":794},"2026-03-20",3802500,{"date":1121,"open":1024,"high":936,"low":785,"close":923,"change":369,"percent_change":1122,"volume":1123,"transactions":9,"vwap":923},"2026-03-19",-2.14,3827700,{"date":1125,"open":876,"high":803,"low":943,"close":809,"change":224,"percent_change":1126,"volume":1127,"transactions":9,"vwap":809},"2026-03-18",2.04,3543800,{"date":1129,"open":769,"high":1075,"low":1130,"close":943,"change":136,"percent_change":628,"volume":1131,"transactions":9,"vwap":943},"2026-03-17",6.59,1921700,{"date":1133,"open":413,"high":1045,"low":402,"close":435,"change":484,"percent_change":599,"volume":1134,"transactions":9,"vwap":435},"2026-03-16",1785800,{"date":1136,"open":1137,"high":765,"low":357,"close":395,"change":330,"percent_change":1138,"volume":1139,"transactions":9,"vwap":395},"2026-03-13",6.51,-0.76,2083100,{"date":1141,"open":491,"high":375,"low":348,"close":411,"change":588,"percent_change":1142,"volume":1143,"transactions":9,"vwap":411},"2026-03-12",2.66,3470300,{"date":1145,"open":337,"high":365,"low":449,"close":367,"change":756,"percent_change":1146,"volume":1147,"transactions":9,"vwap":367},"2026-03-11",3.56,2196300,{"date":1149,"open":530,"high":539,"low":329,"close":349,"change":747,"percent_change":1150,"volume":1151,"transactions":9,"vwap":349},"2026-03-10",-1.28,2081000,{"date":1153,"open":349,"high":482,"low":458,"close":1154,"change":224,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-09",6.26,2.29,2844500,{"date":1158,"open":449,"high":528,"low":329,"close":449,"change":245,"percent_change":824,"volume":1159,"transactions":9,"vwap":449},"2026-03-06",2242300,{"date":1161,"open":349,"high":349,"low":460,"close":202,"change":532,"percent_change":938,"volume":1162,"transactions":9,"vwap":202},"2026-03-05",2354500,{"date":1164,"open":281,"high":556,"low":273,"close":556,"change":549,"percent_change":1165,"volume":1166,"transactions":9,"vwap":556},"2026-03-04",3.02,2873300,{"date":1168,"open":264,"high":202,"low":213,"close":460,"change":178,"percent_change":1169,"volume":1170,"transactions":9,"vwap":460},"2026-03-03",-0.5,2720300,{"date":1172,"open":264,"high":1173,"low":752,"close":20,"change":610,"percent_change":1174,"volume":1175,"transactions":9,"vwap":20},"2026-03-02",6.09,3.27,2180100,{"date":1177,"open":310,"high":282,"low":265,"close":746,"change":396,"percent_change":1178,"volume":1179,"transactions":9,"vwap":746},"2026-02-27",0.35,2355500,{"date":1181,"open":283,"high":282,"low":233,"close":283,"change":321,"percent_change":869,"volume":1182,"transactions":9,"vwap":283},"2026-02-26",2271300,{"date":1184,"open":458,"high":458,"low":283,"close":223,"change":369,"percent_change":649,"volume":1185,"transactions":9,"vwap":223},"2026-02-25",2099700,{"date":1187,"open":328,"high":1188,"low":338,"close":1189,"change":76,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-02-24",6.06,6.01,1.18,1738700,{"date":1193,"open":201,"high":540,"low":274,"close":23,"change":824,"percent_change":1194,"volume":1195,"transactions":9,"vwap":23},"2026-02-23",-2.62,2491200,{"date":1197,"open":191,"high":349,"low":20,"close":201,"change":245,"percent_change":824,"volume":1198,"transactions":9,"vwap":201},"2026-02-20",2640900,{"date":1200,"open":263,"high":556,"low":263,"close":1201,"change":599,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-19",6.11,2.52,2574700,{"date":1205,"open":580,"high":328,"low":580,"close":564,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":564},"2026-02-18",0.2,3.47,2707000,{"date":1210,"open":223,"high":223,"low":241,"close":598,"change":204,"percent_change":1211,"volume":1212,"transactions":9,"vwap":598},"2026-02-17",-1.03,2354800,{"date":1214,"open":244,"high":281,"low":244,"close":273,"change":610,"percent_change":1215,"volume":1216,"transactions":9,"vwap":273},"2026-02-13",3.37,2844900,{"date":1218,"open":221,"high":233,"low":1219,"close":244,"change":266,"percent_change":1220,"volume":1221,"transactions":9,"vwap":244},"2026-02-12",5.49,-1.92,2135200,{"date":1223,"open":311,"high":746,"low":241,"close":752,"change":1206,"percent_change":1224,"volume":1225,"transactions":9,"vwap":752},"2026-02-11",3.61,2080900,{"date":1227,"open":311,"high":311,"low":637,"close":714,"change":246,"percent_change":1228,"volume":1229,"transactions":9,"vwap":714},"2026-02-10",-3.15,1633600,{"date":1231,"open":233,"high":291,"low":300,"close":233,"change":330,"percent_change":1232,"volume":1233,"transactions":9,"vwap":233},"2026-02-09",-0.87,2416400,{"date":1235,"open":1236,"high":223,"low":1236,"close":291,"change":1178,"percent_change":365,"volume":1237,"transactions":9,"vwap":291},"2026-02-06",5.43,2975600,{"date":1239,"open":255,"high":265,"low":1240,"close":620,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":620},"2026-02-05",5.32,-0.24,-4.24,4490200,{"date":1245,"open":648,"high":338,"low":648,"close":292,"change":610,"percent_change":1207,"volume":1246,"transactions":9,"vwap":292},"2026-02-04",3816100,{"date":1248,"open":715,"high":283,"low":1249,"close":648,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":648},"2026-02-03",5.07,-1.15,-17.37,8253700,{"date":1254,"open":365,"high":785,"low":1030,"close":412,"change":178,"percent_change":840,"volume":1255,"transactions":9,"vwap":412},"2026-02-02",3734000,{"date":1257,"open":427,"high":1258,"low":395,"close":433,"change":330,"percent_change":781,"volume":1259,"transactions":9,"vwap":433},"2026-01-30",6.69,3797500,{"date":1261,"open":765,"high":923,"low":765,"close":787,"change":1178,"percent_change":597,"volume":1262,"transactions":9,"vwap":787},"2026-01-29",4464100,{"date":1264,"open":411,"high":1045,"low":1265,"close":1266,"change":475,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-01-28",6.25,6.35,-2.61,2169400,{"date":1270,"open":491,"high":868,"low":539,"close":395,"change":17,"percent_change":1202,"volume":1271,"transactions":9,"vwap":395},"2026-01-27",1562100,{"date":1273,"open":395,"high":774,"low":1266,"close":491,"change":321,"percent_change":1274,"volume":1275,"transactions":9,"vwap":491},"2026-01-26",-1.09,1696000,{"date":1277,"open":774,"high":1278,"low":357,"close":1030,"change":256,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1030},"2026-01-23",6.77,-1.38,1880700,{"date":1282,"open":1266,"high":427,"low":498,"close":395,"change":599,"percent_change":1283,"volume":1284,"transactions":9,"vwap":395},"2026-01-22",2.35,1957800,{"date":1286,"open":212,"high":376,"low":212,"close":402,"change":1287,"percent_change":558,"volume":1288,"transactions":9,"vwap":402},"2026-01-21",0.29,1861900,{"date":1290,"open":556,"high":212,"low":329,"close":668,"change":330,"percent_change":1291,"volume":1292,"transactions":9,"vwap":668},"2026-01-20",-0.82,1540400,{"date":1294,"open":349,"high":212,"low":201,"close":202,"change":204,"percent_change":467,"volume":1295,"transactions":9,"vwap":202},"2026-01-16",1477600,{"date":1297,"open":449,"high":1298,"low":21,"close":1298,"change":245,"percent_change":824,"volume":1299,"transactions":9,"vwap":1298},"2026-01-15",6.19,1835200,{"date":1301,"open":1173,"high":498,"low":1173,"close":212,"change":549,"percent_change":1302,"volume":1303,"transactions":9,"vwap":212},"2026-01-14",2.99,2179000,{"date":1305,"open":1173,"high":556,"low":328,"close":1306,"change":303,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-13",6.02,0.67,2226000,{"date":1310,"open":318,"high":458,"low":213,"close":339,"change":76,"percent_change":1190,"volume":1311,"transactions":9,"vwap":339},"2026-01-12",3449400,{"date":1313,"open":264,"high":328,"low":213,"close":263,"change":532,"percent_change":566,"volume":1314,"transactions":9,"vwap":263},"2026-01-09",1363000,{"date":1316,"open":311,"high":1306,"low":292,"close":264,"change":1287,"percent_change":1317,"volume":1318,"transactions":9,"vwap":264},"2026-01-08",5.14,2051000,{"date":1320,"open":233,"high":265,"low":716,"close":255,"change":532,"percent_change":358,"volume":1321,"transactions":9,"vwap":255},"2026-01-07",1535200,{"date":1323,"open":676,"high":273,"low":255,"close":292,"change":377,"percent_change":1324,"volume":1325,"transactions":9,"vwap":292},"2026-01-06",-2.08,2069400,{"date":1327,"open":223,"high":318,"low":1219,"close":676,"change":1012,"percent_change":1328,"volume":1329,"transactions":9,"vwap":676},"2026-01-05",4.52,3313600,{"date":1331,"open":1332,"high":609,"low":1240,"close":1333,"change":234,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-02",5.45,5.53,1.65,2109500,{"date":1337,"open":1219,"high":597,"low":1338,"close":647,"change":178,"percent_change":1339,"volume":1340,"transactions":9,"vwap":647},"2025-12-31",5.41,-0.55,1260100,{"date":1342,"open":1332,"high":714,"low":1332,"close":648,"change":284,"percent_change":388,"volume":1343,"transactions":9,"vwap":648},"2025-12-30",1335000,{"date":1345,"open":1332,"high":1219,"low":1338,"close":620,"change":245,"percent_change":246,"volume":1346,"transactions":9,"vwap":620},"2025-12-29",983300,{"date":1348,"open":1236,"high":606,"low":1349,"close":1236,"change":178,"percent_change":1339,"volume":1350,"transactions":9,"vwap":1236},"2025-12-26",5.39,873600,{"date":1352,"open":715,"high":1219,"low":1349,"close":606,"change":484,"percent_change":549,"volume":1353,"transactions":9,"vwap":606},"2025-12-24",832600,{"date":1355,"open":709,"high":609,"low":1356,"close":1332,"change":266,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1332},"2025-12-23",5.36,-1.98,2371600,{"date":1360,"open":1361,"high":598,"low":714,"close":302,"change":484,"percent_change":549,"volume":1362,"transactions":9,"vwap":302},"2025-12-22",5.62,1396600,{"date":1364,"open":1361,"high":233,"low":1333,"close":709,"change":630,"percent_change":1365,"volume":1366,"transactions":9,"vwap":709},"2025-12-19",-0.72,4067700,{"date":1368,"open":244,"high":311,"low":1333,"close":231,"change":321,"percent_change":1369,"volume":1370,"transactions":9,"vwap":231},"2025-12-18",-1.24,2325100,{"date":1372,"open":1333,"high":311,"low":1333,"close":292,"change":588,"percent_change":1373,"volume":1374,"transactions":9,"vwap":292},"2025-12-17",3.1,2341700,{"date":1376,"open":241,"high":241,"low":617,"close":1219,"change":506,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1219},"2025-12-16",-4.36,2541500,{"date":1380,"open":737,"high":598,"low":300,"close":752,"change":24,"percent_change":1381,"volume":1382,"transactions":9,"vwap":752},"2025-12-15",1.06,1638800,{"date":1384,"open":281,"high":318,"low":241,"close":311,"change":581,"percent_change":1385,"volume":1386,"transactions":9,"vwap":311},"2025-12-12",-2.41,1645000,{"date":1388,"open":692,"high":564,"low":692,"close":273,"change":330,"percent_change":693,"volume":1389,"transactions":9,"vwap":273},"2025-12-11",1889800,{"date":1391,"open":211,"high":23,"low":676,"close":211,"change":484,"percent_change":588,"volume":1392,"transactions":9,"vwap":211},"2025-12-10",1845800,{"date":1394,"open":283,"high":211,"low":752,"close":223,"change":284,"percent_change":1395,"volume":1396,"transactions":9,"vwap":223},"2025-12-09",0.86,1216200,{"date":1398,"open":283,"high":281,"low":265,"close":746,"change":178,"percent_change":1399,"volume":1400,"transactions":9,"vwap":746},"2025-12-08",-0.51,2070300,{"date":1402,"open":310,"high":263,"low":692,"close":274,"change":284,"percent_change":1395,"volume":1403,"transactions":9,"vwap":274},"2025-12-05",1394000,{"date":1405,"open":221,"high":273,"low":252,"close":283,"change":303,"percent_change":304,"volume":1406,"transactions":9,"vwap":283},"2025-12-04",1152600,{"date":1408,"open":606,"high":580,"low":647,"close":580,"change":1178,"percent_change":1409,"volume":1410,"transactions":9,"vwap":580},"2025-12-03",6.48,1332300,{"date":1412,"open":627,"high":647,"low":1413,"close":1414,"change":396,"percent_change":1031,"volume":1415,"transactions":9,"vwap":1414},"2025-12-02",5.25,5.4,1193300,{"date":1417,"open":627,"high":1219,"low":1240,"close":1418,"change":24,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-12-01",5.38,1.13,1359500,{"date":1422,"open":1423,"high":1356,"low":1413,"close":1240,"change":404,"percent_change":928,"volume":1424,"transactions":9,"vwap":1240},"2025-11-28",5.28,624400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":404,"percent_change":928,"volume":1431,"transactions":9,"vwap":1430},"2025-11-26",5.23,5.33,5.22,5.29,2032100,{"date":1433,"open":1434,"high":1435,"low":638,"close":1436,"change":303,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-11-25",5.2,5.3,5.26,0.77,2324300,{"date":1440,"open":619,"high":1436,"low":638,"close":1429,"change":630,"percent_change":1138,"volume":967,"transactions":9,"vwap":1429},"2025-11-24",{"date":1442,"open":1443,"high":1423,"low":1444,"close":1436,"change":1206,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1436},"2025-11-21",5.09,5,3.95,2051900,{"date":1448,"open":1449,"high":627,"low":1450,"close":1451,"change":581,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-11-20",5.24,5.03,5.06,-2.69,2801700,{"date":1455,"open":1456,"high":1423,"low":1317,"close":1434,"change":266,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1434},"2025-11-19",5.18,-2.07,1652100,{"date":1460,"open":1434,"high":1356,"low":1461,"close":1462,"change":76,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-11-18",5.17,5.31,1.34,1393500,{"date":1466,"open":620,"high":597,"low":1429,"close":1449,"change":824,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1449},"2025-11-17",-2.96,1525900,{"date":1470,"open":1349,"high":620,"low":1423,"close":1414,"change":396,"percent_change":1031,"volume":1471,"transactions":9,"vwap":1414},"2025-11-14",1445100,{"date":1473,"open":1219,"high":716,"low":1430,"close":1418,"change":377,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1418},"2025-11-13",-2.18,2079200,{"date":1477,"open":1361,"high":252,"low":606,"close":637,"change":246,"percent_change":1478,"volume":1479,"transactions":9,"vwap":637},"2025-11-12",-3.17,2061700,{"date":1481,"open":302,"high":265,"low":709,"close":311,"change":1206,"percent_change":1482,"volume":1483,"transactions":9,"vwap":311},"2025-11-11",3.65,1429900,{"date":1485,"open":715,"high":302,"low":1486,"close":715,"change":245,"percent_change":246,"volume":1487,"transactions":9,"vwap":715},"2025-11-10",5.35,1942700,{"date":1489,"open":648,"high":637,"low":627,"close":1219,"change":24,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1219},"2025-11-07",1.1,1435200,{"date":1493,"open":1414,"high":597,"low":1356,"close":1236,"change":396,"percent_change":1031,"volume":1494,"transactions":9,"vwap":1236},"2025-11-06",1361800,{"date":1496,"open":1349,"high":1219,"low":1356,"close":1338,"change":245,"percent_change":246,"volume":1497,"transactions":9,"vwap":1338},"2025-11-05",1654200,{"date":1499,"open":627,"high":254,"low":1436,"close":620,"change":24,"percent_change":93,"volume":1500,"transactions":9,"vwap":620},"2025-11-04",2722800,{"date":1502,"open":1449,"high":637,"low":1461,"close":1356,"change":17,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1356},"2025-11-03",3.08,1434800,{"date":1506,"open":231,"high":231,"low":1461,"close":1434,"change":116,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1434},"2025-10-31",-6.98,2072300,{"date":1510,"open":1428,"high":300,"low":638,"close":231,"change":141,"percent_change":1511,"volume":1512,"transactions":9,"vwap":231},"2025-10-30",11.8,3122500,{"date":1514,"open":1515,"high":628,"low":1516,"close":1444,"change":610,"percent_change":1445,"volume":1517,"transactions":9,"vwap":1444},"2025-10-29",4.82,4.81,1959900,{"date":1519,"open":1520,"high":1515,"low":1521,"close":1516,"change":404,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1516},"2025-10-28",4.76,4.74,0.63,1213100,{"date":1525,"open":1520,"high":1526,"low":1520,"close":1527,"change":484,"percent_change":513,"volume":1528,"transactions":9,"vwap":1527},"2025-10-27",4.9,4.78,1383400,{"date":1530,"open":1520,"high":1531,"low":1520,"close":558,"change":443,"percent_change":443,"volume":1532,"transactions":9,"vwap":558},"2025-10-24",4.87,1251000,{"date":1534,"open":1535,"high":1536,"low":1535,"close":558,"change":756,"percent_change":1537,"volume":1538,"transactions":9,"vwap":558},"2025-10-23",4.6,4.79,4.84,2189900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":832,"change":404,"percent_change":1544,"volume":1545,"transactions":9,"vwap":832},"2025-10-22",4.57,4.65,4.47,0.66,1098800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1328,"change":303,"percent_change":111,"volume":1551,"transactions":9,"vwap":1328},"2025-10-21",4.46,4.58,4.45,1268900,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":224,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-10-20",4.36,4.49,4.48,3.23,1032400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":484,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-10-17",4.31,4.4,4.24,4.34,0.23,1470300,{"date":1568,"open":1554,"high":1562,"low":1569,"close":1570,"change":443,"percent_change":443,"volume":1571,"transactions":9,"vwap":1570},"2025-10-16",4.22,4.33,1269800,{"date":1573,"open":1574,"high":1550,"low":1575,"close":1570,"change":484,"percent_change":1565,"volume":1576,"transactions":9,"vwap":1570},"2025-10-15",4.37,4.32,1978800,{"date":1578,"open":1579,"high":1574,"low":30,"close":1575,"change":443,"percent_change":443,"volume":1580,"transactions":9,"vwap":1575},"2025-10-14",4.2,1156900,{"date":1582,"open":1583,"high":1584,"low":30,"close":1575,"change":234,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1575},"2025-10-13",4.3,4.35,2.13,1186200,{"date":1588,"open":1328,"high":1328,"low":1569,"close":452,"change":640,"percent_change":1589,"volume":1590,"transactions":9,"vwap":452},"2025-10-10",-6.83,1488900,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1595,"change":42,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-10-09",4.72,4.8,4.54,-4.62,965200,{"date":1599,"open":558,"high":1594,"low":1600,"close":1520,"change":484,"percent_change":513,"volume":1601,"transactions":9,"vwap":1520},"2025-10-08",4.7,620800,{"date":1603,"open":1520,"high":1516,"low":1604,"close":1605,"change":630,"percent_change":331,"volume":1606,"transactions":9,"vwap":1605},"2025-10-07",4.69,4.75,1060000,{"date":1608,"open":1516,"high":1609,"low":1520,"close":1536,"change":443,"percent_change":443,"volume":1610,"transactions":9,"vwap":1536},"2025-10-06",4.88,775000,{"date":1612,"open":1593,"high":1613,"low":1593,"close":1536,"change":293,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1536},"2025-10-03",4.85,2.79,1362000,{"date":1617,"open":1605,"high":1516,"low":1618,"close":1619,"change":377,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-10-02",4.64,4.66,-2.51,1192000,{"date":1623,"open":1600,"high":1537,"low":1600,"close":1527,"change":396,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1527},"2025-10-01",0.42,1281500,{"date":1627,"open":1594,"high":1516,"low":1618,"close":1520,"change":747,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1520},"2025-09-30",-1.65,1201300,{"date":1631,"open":1516,"high":1613,"low":1632,"close":1537,"change":178,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1537},"2025-09-29",4.71,-0.62,1444600,{"date":1636,"open":1594,"high":1637,"low":1594,"close":1531,"change":350,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1531},"2025-09-26",4.96,1.67,743100,{"date":1641,"open":1593,"high":1536,"low":1604,"close":1536,"change":303,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1536},"2025-09-25",0.84,1110300,{"date":1645,"open":1632,"high":1646,"low":1632,"close":1605,"change":24,"percent_change":994,"volume":1647,"transactions":9,"vwap":1605},"2025-09-24",4.83,1250200,{"date":1649,"open":1549,"high":1531,"low":1650,"close":1604,"change":17,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1604},"2025-09-23",4.56,3.53,1412800,{"date":1654,"open":1548,"high":1549,"low":1655,"close":1656,"change":396,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-09-22",4.41,4.53,0.44,1477400,{"date":1660,"open":1535,"high":1535,"low":1661,"close":1662,"change":194,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-09-19",4.5,4.51,-2.17,3271100,{"date":1666,"open":1535,"high":1667,"low":1555,"close":1668,"change":284,"percent_change":1490,"volume":1669,"transactions":9,"vwap":1668},"2025-09-18",4.63,4.61,1426200,{"date":1671,"open":1650,"high":1632,"low":1662,"close":1650,"change":630,"percent_change":1232,"volume":1672,"transactions":9,"vwap":1650},"2025-09-17",1051600,{"date":1674,"open":1548,"high":1668,"low":1548,"close":1535,"change":173,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1535},"2025-09-16",2.68,1071100,{"date":1678,"open":1328,"high":1549,"low":1543,"close":1556,"change":484,"percent_change":756,"volume":1679,"transactions":9,"vwap":1556},"2025-09-15",1092000,{"date":1681,"open":1682,"high":1632,"low":1548,"close":1543,"change":246,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1543},"2025-09-12",4.67,-3.87,1138300,{"date":1686,"open":1535,"high":1600,"low":1541,"close":1542,"change":484,"percent_change":756,"volume":1687,"transactions":9,"vwap":1542},"2025-09-11",2277200,{"date":1689,"open":1690,"high":1600,"low":1595,"close":1618,"change":284,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1618},"2025-09-10",4.59,1.09,1712200,{"date":1694,"open":1695,"high":1516,"low":1690,"close":1690,"change":377,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1690},"2025-09-09",4.73,-2.55,1415300,{"date":1699,"open":1521,"high":1520,"low":1668,"close":1632,"change":532,"percent_change":163,"volume":1700,"transactions":9,"vwap":1632},"2025-09-08",1455300,{"date":1702,"open":1600,"high":1646,"low":1604,"close":1695,"change":321,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1695},"2025-09-05",-1.46,2204500,{"date":1706,"open":1619,"high":1594,"low":1541,"close":1594,"change":549,"percent_change":1006,"volume":1707,"transactions":9,"vwap":1594},"2025-09-04",1202200,{"date":1709,"open":1521,"high":1516,"low":1549,"close":1710,"change":824,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-09-03",4.62,-3.35,1076600,{"date":1714,"open":1605,"high":1515,"low":1604,"close":1527,"change":484,"percent_change":513,"volume":1715,"transactions":9,"vwap":1527},"2025-09-02",733800,{"date":1717,"open":1521,"high":1516,"low":1593,"close":558,"change":303,"percent_change":285,"volume":1718,"transactions":9,"vwap":558},"2025-08-29",797800,{"date":1720,"open":1632,"high":1520,"low":1618,"close":1695,"change":284,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1695},"2025-08-28",1.07,916800,{"date":1724,"open":1542,"high":1536,"low":1667,"close":1725,"change":396,"percent_change":1025,"volume":1726,"transactions":9,"vwap":1725},"2025-08-27",4.68,1074000,{"date":1728,"open":1600,"high":1527,"low":1618,"close":1619,"change":747,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1619},"2025-08-26",-1.69,1754200,{"date":1732,"open":1521,"high":1536,"low":1604,"close":1521,"change":532,"percent_change":163,"volume":1733,"transactions":9,"vwap":1521},"2025-08-25",940400,{"date":1735,"open":1548,"high":1536,"low":1548,"close":1520,"change":621,"percent_change":385,"volume":1736,"transactions":9,"vwap":1520},"2025-08-22",1563300,{"date":1738,"open":1584,"high":1555,"low":1564,"close":1548,"change":350,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1548},"2025-08-21",1.83,1046000,{"date":1742,"open":1562,"high":1743,"low":1584,"close":1744,"change":443,"percent_change":443,"volume":1745,"transactions":9,"vwap":1744},"2025-08-20",4.44,4.38,1440900,{"date":1747,"open":1743,"high":1555,"low":1584,"close":1744,"change":330,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1744},"2025-08-19",-1.13,1268800,{"date":1751,"open":1584,"high":1661,"low":1575,"close":1752,"change":284,"percent_change":1753,"volume":1528,"transactions":9,"vwap":1752},"2025-08-18",4.43,1.14,{"date":1755,"open":1756,"high":1548,"low":1574,"close":1744,"change":330,"percent_change":1748,"volume":1757,"transactions":9,"vwap":1744},"2025-08-15",4.42,2049500,{"date":1759,"open":1656,"high":1595,"low":1584,"close":1752,"change":246,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1752},"2025-08-14",-3.9,1581600,{"date":1763,"open":1650,"high":1710,"low":1662,"close":1668,"change":404,"percent_change":1544,"volume":1764,"transactions":9,"vwap":1668},"2025-08-13",2747500,{"date":1766,"open":1328,"high":1682,"low":1555,"close":1549,"change":573,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1549},"2025-08-12",2.23,2710600,{"date":1770,"open":1535,"high":1668,"low":1550,"close":1556,"change":194,"percent_change":1474,"volume":1771,"transactions":9,"vwap":1556},"2025-08-11",1487100,{"date":1773,"open":1595,"high":1668,"low":1556,"close":1549,"change":573,"percent_change":1767,"volume":1774,"transactions":9,"vwap":1549},"2025-08-08",1644800,{"date":1776,"open":1690,"high":1619,"low":1556,"close":1556,"change":630,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1556},"2025-08-07",-0.88,1969800,{"date":1780,"open":1710,"high":1632,"low":1662,"close":1328,"change":204,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1328},"2025-08-06",-1.31,3360200,{"date":1784,"open":1661,"high":1668,"low":1550,"close":1549,"change":224,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1549},"2025-08-05",3.15,1501300,{"date":1788,"open":1743,"high":1662,"low":1655,"close":1743,"change":178,"percent_change":1035,"volume":1789,"transactions":9,"vwap":1743},"2025-08-04",2017200,{"date":1791,"open":1535,"high":1535,"low":1655,"close":1543,"change":246,"percent_change":1683,"volume":1792,"transactions":9,"vwap":1543},"2025-08-01",2241900,{"date":1794,"open":1593,"high":1516,"low":1668,"close":1542,"change":377,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1542},"2025-07-31",-2.52,1816600,{"date":1798,"open":1799,"high":1609,"low":1593,"close":558,"change":369,"percent_change":1800,"volume":1801,"transactions":9,"vwap":558},"2025-07-30",4.86,-3.05,2285200,{"date":1803,"open":1804,"high":1805,"low":1537,"close":1806,"change":178,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-07-29",4.94,4.98,4.92,-0.61,1673400,{"date":1810,"open":1531,"high":1444,"low":1613,"close":1046,"change":599,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1046},"2025-07-28",3.12,2272800,{"date":1814,"open":1594,"high":1531,"low":1536,"close":1594,"change":245,"percent_change":50,"volume":1815,"transactions":9,"vwap":1594},"2025-07-25",1721700,{"date":1817,"open":1668,"high":1515,"low":1818,"close":1516,"change":151,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1516},"2025-07-24",4.39,-3.8,4109400,{"date":1822,"open":1537,"high":1451,"low":1516,"close":1444,"change":1565,"percent_change":1515,"volume":1823,"transactions":9,"vwap":1444},"2025-07-23",2085500,{"date":1825,"open":1542,"high":1515,"low":1618,"close":558,"change":573,"percent_change":1826,"volume":1827,"transactions":9,"vwap":558},"2025-07-22",2.14,1299600,{"date":1829,"open":1516,"high":1613,"low":1619,"close":1682,"change":194,"percent_change":733,"volume":1830,"transactions":9,"vwap":1682},"2025-07-21",980300,{"date":1832,"open":1516,"high":1613,"low":1725,"close":558,"change":404,"percent_change":1522,"volume":1833,"transactions":9,"vwap":558},"2025-07-18",2028400,{"date":1835,"open":1668,"high":1527,"low":1690,"close":1521,"change":234,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1521},"2025-07-17",1.94,1704100,{"date":1839,"open":1725,"high":1521,"low":1668,"close":1542,"change":321,"percent_change":1051,"volume":1840,"transactions":9,"vwap":1542},"2025-07-16",2416100,{"date":1842,"open":1531,"high":1843,"low":1593,"close":1593,"change":972,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1593},"2025-07-15",4.93,-5.22,4185000,{"date":1847,"open":1848,"high":1443,"low":1804,"close":1805,"change":475,"percent_change":973,"volume":1849,"transactions":9,"vwap":1805},"2025-07-14",5.08,1789900,{"date":1851,"open":1461,"high":1436,"low":1852,"close":638,"change":330,"percent_change":1853,"volume":1854,"transactions":9,"vwap":638},"2025-07-11",5.11,-0.96,1089000,{"date":1856,"open":639,"high":1436,"low":628,"close":1434,"change":532,"percent_change":979,"volume":1857,"transactions":9,"vwap":1434},"2025-07-10",1719400,{"date":1859,"open":617,"high":1338,"low":619,"close":1429,"change":475,"percent_change":1228,"volume":1860,"transactions":9,"vwap":1429},"2025-07-09",1709500,{"date":1862,"open":1863,"high":648,"low":1852,"close":1349,"change":451,"percent_change":1249,"volume":1864,"transactions":9,"vwap":1349},"2025-07-08",5.13,2504500,{"date":1866,"open":629,"high":1413,"low":1450,"close":1863,"change":330,"percent_change":467,"volume":1867,"transactions":9,"vwap":1863},"2025-07-07",2212900,{"date":1869,"open":1852,"high":1429,"low":1249,"close":1456,"change":404,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1456},"2025-07-03",0.58,1789400,{"date":1873,"open":1874,"high":639,"low":1526,"close":638,"change":1206,"percent_change":1875,"volume":1876,"transactions":9,"vwap":638},"2025-07-02",5.01,4.04,1637800,{"date":1878,"open":1593,"high":628,"low":1619,"close":1046,"change":756,"percent_change":1542,"volume":1879,"transactions":9,"vwap":1046},"2025-07-01",2345700,{"date":1881,"open":1521,"high":1527,"low":1600,"close":1695,"change":532,"percent_change":163,"volume":1882,"transactions":9,"vwap":1695},"2025-06-30",1381100,{"date":1884,"open":558,"high":1537,"low":1632,"close":1605,"change":404,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1605},"2025-06-27",0.64,2370800,{"date":1888,"open":1604,"high":1695,"low":1618,"close":1593,"change":24,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1593},"2025-06-26",1.29,1278100,{"date":1892,"open":1695,"high":1520,"low":1541,"close":1619,"change":256,"percent_change":738,"volume":1893,"transactions":9,"vwap":1619},"2025-06-25",1871500,{"date":1895,"open":1695,"high":1896,"low":1604,"close":1605,"change":630,"percent_change":331,"volume":1897,"transactions":9,"vwap":1605},"2025-06-24",4.89,1717000,{"date":1899,"open":1461,"high":1461,"low":1605,"close":1536,"change":358,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1536},"2025-06-23",-6.81,1997200,{"date":1903,"open":1427,"high":1904,"low":1863,"close":1317,"change":204,"percent_change":1250,"volume":1905,"transactions":9,"vwap":1317},"2025-06-20",5.27,2901400,{"date":1907,"open":1434,"high":1435,"low":1461,"close":1434,"change":443,"percent_change":443,"volume":1908,"transactions":9,"vwap":1434},"2025-06-18",1857700,{"date":1910,"open":1852,"high":1435,"low":1451,"close":1434,"change":224,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1434},"2025-06-17",2.77,1861100,{"date":1914,"open":1915,"high":1852,"low":1843,"close":1451,"change":245,"percent_change":340,"volume":1916,"transactions":9,"vwap":1451},"2025-06-16",5.04,1566500,{"date":1918,"open":628,"high":1919,"low":1806,"close":1249,"change":1206,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1249},"2025-06-13",5.1,4.11,1900800,{"date":1923,"open":1609,"high":1924,"low":1594,"close":1531,"change":747,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1531},"2025-06-12",4.91,-1.62,1149900,{"date":1928,"open":1444,"high":1874,"low":1613,"close":1046,"change":443,"percent_change":443,"volume":1929,"transactions":9,"vwap":1046},"2025-06-11",3077600,{"date":1931,"open":1515,"high":1451,"low":1594,"close":1046,"change":610,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1046},"2025-06-10",3.99,1536800,{"date":1935,"open":1682,"high":1537,"low":1710,"close":1520,"change":173,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1520},"2025-06-09",2.59,1284200,{"date":1939,"open":1600,"high":1521,"low":1618,"close":1618,"change":76,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1618},"2025-06-06",1.53,1318800,{"date":1943,"open":1618,"high":1618,"low":832,"close":1541,"change":532,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1541},"2025-06-05",-0.44,1072800,{"date":1947,"open":1695,"high":558,"low":832,"close":1690,"change":581,"percent_change":1467,"volume":1948,"transactions":9,"vwap":1690},"2025-06-04",1421200,{"date":1950,"open":1662,"high":1527,"low":1562,"close":1695,"change":1565,"percent_change":1852,"volume":1951,"transactions":9,"vwap":1695},"2025-06-03",1062500,{"date":1953,"open":832,"high":1535,"low":1752,"close":1661,"change":24,"percent_change":1954,"volume":1606,"transactions":9,"vwap":1661},"2025-06-02",1.35,{"date":1956,"open":1656,"high":1656,"low":1752,"close":1743,"change":266,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1743},"2025-05-30",-2.42,1171400,{"date":1960,"open":1656,"high":1549,"low":1555,"close":832,"change":24,"percent_change":1463,"volume":1961,"transactions":9,"vwap":832},"2025-05-29",1124200,{"date":1963,"open":1668,"high":1710,"low":1555,"close":1555,"change":321,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1555},"2025-05-28",-1.54,1157900,{"date":1967,"open":1549,"high":1690,"low":1543,"close":1650,"change":303,"percent_change":1115,"volume":1968,"transactions":9,"vwap":1650},"2025-05-27",1068800,{"date":1970,"open":1743,"high":1656,"low":1743,"close":1328,"change":245,"percent_change":42,"volume":1971,"transactions":9,"vwap":1328},"2025-05-23",918800,{"date":1973,"open":1556,"high":1541,"low":1818,"close":1656,"change":245,"percent_change":42,"volume":1974,"transactions":9,"vwap":1656},"2025-05-22",1049700,{"date":1976,"open":1542,"high":1542,"low":1328,"close":1595,"change":377,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1595},"2025-05-21",-2.58,996800,{"date":1980,"open":1593,"high":1521,"low":1619,"close":1619,"change":256,"percent_change":738,"volume":1981,"transactions":9,"vwap":1619},"2025-05-20",1304900,{"date":1983,"open":1520,"high":1527,"low":1619,"close":1605,"change":204,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1605},"2025-05-19",-1.25,802700,{"date":1987,"open":1613,"high":1531,"low":1521,"close":1516,"change":178,"percent_change":1633,"volume":1988,"transactions":9,"vwap":1516},"2025-05-16",792300,{"date":1990,"open":1896,"high":1526,"low":1521,"close":1537,"change":266,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1537},"2025-05-15",-2.22,821300,{"date":1994,"open":1526,"high":1444,"low":1531,"close":1046,"change":532,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1046},"2025-05-14",-0.4,1061300,{"date":1998,"open":1444,"high":628,"low":1924,"close":1999,"change":484,"percent_change":1206,"volume":2000,"transactions":9,"vwap":1999},"2025-05-13",4.97,1133000,{"date":2002,"open":1444,"high":1317,"low":1843,"close":1637,"change":610,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1637},"2025-05-12",3.98,1597600,{"date":2006,"open":1515,"high":1799,"low":1520,"close":558,"change":484,"percent_change":513,"volume":2007,"transactions":9,"vwap":558},"2025-05-09",834100,{"date":2009,"open":1600,"high":1613,"low":1604,"close":1520,"change":573,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1520},"2025-05-08",2.15,930000,{"date":2013,"open":1594,"high":1594,"low":1667,"close":1619,"change":194,"percent_change":733,"volume":2014,"transactions":9,"vwap":1619},"2025-05-07",1148100,{"date":2016,"open":1896,"high":1843,"low":1605,"close":1520,"change":747,"percent_change":1628,"volume":2017,"transactions":9,"vwap":1520},"2025-05-06",900800,{"date":2019,"open":1806,"high":1637,"low":1537,"close":1537,"change":246,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1537},"2025-05-05",-3.59,915000,{"date":2023,"open":1806,"high":1450,"low":1531,"close":2024,"change":17,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-05-02",5.02,3.29,933600,{"date":2028,"open":1593,"high":1637,"low":1593,"close":1799,"change":293,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1799},"2025-05-01",2.75,1438100,{"date":2032,"open":1526,"high":1526,"low":1682,"close":1695,"change":506,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1695},"2025-04-30",-5.02,1531400,{"date":2036,"open":1637,"high":1915,"low":1896,"close":1805,"change":245,"percent_change":340,"volume":2037,"transactions":9,"vwap":1805},"2025-04-29",1040400,{"date":187,"open":1450,"high":1443,"low":1843,"close":2039,"change":630,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},4.99,-0.8,1102300]