[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAMT":3,"homepage-market-summary":31,"stock-historical-PAMT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PAMT","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},"PAMT CORP Common Stock","Nasdaq",null,"TRUCKING (NO LOCAL)","PAMT Corp is a holding company that is engaged in providing truckload dry van carrier services transporting general commodities throughout the continental United States and Mexico, as well as in certain Canadian provinces. Its freight consists of automotive parts, expedited goods, consumer goods, such as general retail store merchandise, and manufactured goods, such as heating and air conditioning units. It has one reportable segment being motor carrier.","2,365","Tontitown, AR",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.3,11.5,12.52,11.29,11.55,0.75,6.49,86087.832986,4027,11.9229,17.75,7.15,19525.86522876494,48.6,9240,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},18482,6745992.17242,-11.06,"2025-04-25",[183,184,194,204,215,223,233,243,253,263,271,281,292,300,309,319,329,340,351,360,370,380,389,400,410,419,428,437,444,452,462,471,482,491,499,508,518,527,537,547,556,566,577,588,598,607,618,629,640,649,657,667,677,688,699,710,721,731,738,747,755,762,768,774,781,787,792,799,807,815,822,828,836,844,852,858,865,871,879,884,891,898,906,913,921,928,933,939,945,950,957,964,972,979,986,992,998,1004,1011,1019,1027,1034,1042,1050,1058,1064,1072,1077,1082,1088,1096,1101,1107,1115,1121,1126,1133,1140,1146,1151,1159,1165,1171,1176,1180,1185,1192,1198,1204,1210,1217,1224,1229,1237,1244,1253,1260,1267,1273,1282,1289,1296,1303,1307,1313,1320,1326,1334,1340,1345,1349,1355,1359,1364,1369,1376,1382,1388,1396,1402,1408,1413,1419,1424,1430,1434,1441,1446,1449,1454,1459,1466,1472,1477,1481,1487,1492,1498,1506,1510,1516,1521,1525,1530,1534,1540,1547,1551,1555,1561,1566,1570,1572,1579,1584,1588,1593,1598,1603,1609,1614,1618,1623,1630,1635,1640,1643,1648,1654,1661,1668,1673,1680,1684,1687,1691,1694,1700,1704,1708,1714,1717,1723,1730,1734,1738,1742,1745,1748,1752,1755,1759,1764,1766,1771,1774,1779,1781,1784,1788,1791,1795,1798,1801,1803,1808,1813,1816,1819,1822,1827,1831,1836,1841,1845,1848,1852,1856,1860,1864,1866,1870,1872,1875,1881,1889,1893,1895,1900,1905,1909,1913,1916,1919,1924,1926,1930,1935,1938,1942,1945,1949,1952,1958,1961,1963,1968,1973,1978,1981,1984,1988,1991,1994,1998,2003,2006,2010,2016,2023,2027,2032,2037,2041,2044,2050,2054,2056,2062,2066,2068,2072,2079,2082,2086,2091,2098,2102,2105,2108,2113,2118,2122,2126,2130,2132,2135,2139,2142,2148,2151,2153,2155,2159,2162,2165,2168,2171,2176,2181,2184,2188,2191,2195,2199,2202,2206,2210,2213,2216,2219,2223,2228,2234,2239,2245,2253,2259,2266,2273,2279,2284,2288,2294,2298],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",11.85,11.895,11.08,-0.47,-3.91,17698.9415,976,11.4894,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":39,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",12.285,12.47,11.8,12.02,-1.8,10898.155715,761,12.1331,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",11.95,12.4,11.84,12.24,0.37,3.12,13112.144849,1184,12.1753,{"date":216,"open":19,"high":217,"low":19,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",11.87,0.46,4.03,10288.853858,865,11.632,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",12.14,12.17,11.41,-0.61,-5.07,11480.184116,795,11.6074,{"date":234,"open":235,"high":236,"low":237,"close":199,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",12,12.335,11.83,-0.09,-0.74,18645.9415,807,12.0142,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",11.53,12.225,12.11,0.36,3.06,21189.9415,800,11.8458,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":241,"vwap":262},"2026-09-25",11.81,12.0599,11.375,11.75,0.01,0.09,30420.9415,11.7403,{"date":264,"open":20,"high":265,"low":266,"close":265,"change":146,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",11.74,11.335,-0.17,10948.6455,804,11.5475,{"date":272,"open":273,"high":226,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",11.09,10.895,11.76,0.05,0.43,28712.2251,1237,11.6582,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",11.72,12.037,11.2469,11.71,0.16,1.39,19840.443444,1109,11.7007,{"date":293,"open":294,"high":294,"low":295,"close":20,"change":107,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",12.4352,11.535,-3.99,17778.9415,782,11.9622,{"date":301,"open":207,"high":302,"low":303,"close":304,"change":102,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",12.6199,11.51,12.03,-2.43,32510.9885,1151,12.0568,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",12.66,12.26,12.33,-0.2,-1.6,13405.285947,1252,12.5244,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",13.39,12.29,12.53,-0.37,-2.87,32004.9556,906,12.6377,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",12.96,13.05,12.6701,12.9,0.15,1.18,8857.556805,525,12.9082,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",13.51,14.1488,12.61,12.75,-0.6,-4.49,13493.504672,643,12.8469,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":335,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",13.41,12.76,13.35,1.14,6148.04862,331,13.2061,{"date":361,"open":362,"high":363,"low":364,"close":363,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",12.73,13.2,12.5,0.55,4.35,13164.6415,662,13.0665,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",12.1,12.7576,12.65,0.72,6.04,16837.169583,990,12.5567,{"date":381,"open":225,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",13.0606,11.93,-1.22,-9.28,21840.373855,1051,12.3997,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",12.91,13.295,12.675,13.15,0.53,4.2,11036.289411,1014,13.0468,{"date":401,"open":374,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",12.875,12.6,12.62,0.03,0.24,16383.9415,1251,12.7759,{"date":411,"open":412,"high":413,"low":364,"close":414,"change":415,"percent_change":158,"volume":416,"transactions":417,"vwap":418},"2026-09-02",12.555,13.13,12.59,-0.03,22247.687116,1453,12.7439,{"date":420,"open":421,"high":422,"low":247,"close":404,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",12.42,12.7,0.49,4.04,20003.3415,1037,12.4972,{"date":429,"open":430,"high":430,"low":235,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",13,12.13,0.11,0.92,23822.511423,825,12.3851,{"date":438,"open":383,"high":439,"low":440,"close":199,"change":146,"percent_change":267,"volume":441,"transactions":442,"vwap":443},"2026-08-28",12.71,11.79,61008.647516,1181,12.4046,{"date":445,"open":446,"high":447,"low":448,"close":448,"change":102,"percent_change":305,"volume":449,"transactions":450,"vwap":451},"2026-08-27",12.48,12.79,12.04,14684.438219,1617,12.3781,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",11.7,12.69,12.34,0.76,6.56,22714.241576,755,12.1717,{"date":463,"open":464,"high":430,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",11.2,11.58,0.51,4.61,19387.558473,1134,12.2846,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",11.39,11.695,11.05,11.07,-0.4,-3.49,14063.357569,993,11.2863,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":127,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",12.18,11.32,11.47,-4.81,9134.995785,463,11.6242,{"date":492,"open":209,"high":354,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":231,"vwap":498},"2026-08-20",11.73,12.05,-0.13,-1.07,27943.91584,12.1051,{"date":500,"open":501,"high":354,"low":502,"close":484,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",11.99,11.7532,0.35,2.96,15111.06477,533,12.2644,{"date":509,"open":510,"high":511,"low":512,"close":237,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",12.375,12.8496,11.675,-0.83,-6.56,30176.084439,4281,12.2838,{"date":519,"open":520,"high":521,"low":247,"close":311,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",13.125,13.175,-0.1,-0.78,31464.714574,3949,12.7855,{"date":528,"open":529,"high":530,"low":531,"close":354,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",13.44,14.055,12.67,-0.85,-6.25,22162.2,2543,13.3568,{"date":538,"open":539,"high":540,"low":331,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",13.29,13.86,13.61,0.29,2.18,18607.64,717,13.4249,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":122,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",13.4,12.68,13.32,-0.89,12808,872,13.1852,{"date":557,"open":558,"high":559,"low":560,"close":529,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",13.78,13.8603,13.3,-0.28,-2.04,11974.787391,602,13.5648,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",14.09,14.91,13.7185,13.72,-0.46,-3.24,23645.85,1290,14.0967,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",14.314,15.55,13.58,14.18,-0.88,-5.84,20899.713041,851,14.5133,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":408,"vwap":597},"2026-08-06",14.35,15.2,13.33,15.06,0.67,4.66,31462.499513,14.4507,{"date":599,"open":26,"high":26,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",14.11,14.39,-3.17,-18.05,28184.410802,2581,15.9331,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",15.82,17.67,15.5352,17.56,0.9,5.4,38611.724843,2819,16.834,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",15.6316,17,15.515,16.66,0.545,3.38,14460.915625,1119,16.3209,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",16.445,16.61,15.4397,16.115,-0.465,-2.8,20868.414572,885,16.0245,{"date":641,"open":642,"high":621,"low":643,"close":644,"change":228,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",16.935,16.5,16.58,-3.55,12981.298009,534,16.6918,{"date":650,"open":651,"high":652,"low":653,"close":651,"change":259,"percent_change":654,"volume":655,"transactions":506,"vwap":656},"2026-07-29",17.19,17.31,16.915,0.06,12134.384594,17.1537,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":175,"volume":664,"transactions":665,"vwap":666},"2026-07-28",17.16,17.44,16.43,17.18,0.17,10706.857872,785,17.0105,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",16.41,17.175,17.01,0.79,4.87,15588.843614,684,16.8103,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",15.555,16.6,15.32,16.22,0.42,2.66,16478.440609,797,16.0279,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",14.48,16.05,14.375,15.8,0.63,4.15,30654.341608,997,15.401,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",14.34,15.205,14.14,15.17,0.48,3.27,16165,633,14.8706,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",13.4455,14.78,12.765,14.69,1.02,7.46,30706.721233,792,14.2899,{"date":722,"open":723,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",14.94,14.97,13.67,-1.17,-7.88,15941.621233,874,14.3003,{"date":732,"open":733,"high":734,"low":701,"close":735,"change":287,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-17",14.4,15.25,14.84,1.09,27600,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",14.6,15,14.28,14.68,0.25,1.73,14000,{"date":748,"open":749,"high":750,"low":751,"close":750,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":750},"2026-07-15",13.77,14.43,13.45,0.84,6.18,32400,{"date":756,"open":757,"high":590,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-14",13.99,13.59,-0.19,-1.38,12600,{"date":763,"open":590,"high":764,"low":765,"close":558,"change":117,"percent_change":766,"volume":767,"transactions":9,"vwap":558},"2026-07-13",14.58,13.71,-2.27,45000,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":752,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-10",12.82,14.1,6.33,16600,{"date":775,"open":776,"high":342,"low":777,"close":778,"change":654,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-09",13.07,12.58,13.26,0.45,8000,{"date":782,"open":549,"high":783,"low":430,"close":363,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":363},"2026-07-08",13.48,-0.06,-0.45,16100,{"date":788,"open":725,"high":725,"low":789,"close":778,"change":122,"percent_change":790,"volume":791,"transactions":9,"vwap":778},"2026-07-07",12.83,-0.9,7600,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":477,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-06",13.65,14.46,13.38,-2.9,19100,{"date":800,"open":801,"high":802,"low":803,"close":558,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":558},"2026-07-02",14.3,15.1,13.49,-0.75,-5.16,14500,{"date":808,"open":703,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-01",14.76,13.96,14.53,0.52,3.71,18500,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":513,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-30",14.63,15.4,14.01,-5.59,15500,{"date":823,"open":824,"high":825,"low":743,"close":735,"change":260,"percent_change":826,"volume":827,"transactions":9,"vwap":735},"2026-06-29",14.98,15.96,0.61,20100,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",15.41,14.15,14.75,-0.38,-2.51,79600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":158,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-25",15.47,15.88,14.96,15.13,-1.56,31500,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",14.04,15.52,15.37,1.33,9.47,19900,{"date":853,"open":796,"high":854,"low":796,"close":846,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":846},"2026-06-23",14.12,0.65,4.85,11400,{"date":859,"open":860,"high":861,"low":862,"close":321,"change":863,"percent_change":864,"volume":773,"transactions":9,"vwap":321},"2026-06-22",13.56,13.93,12.89,-0.16,-1.18,{"date":866,"open":582,"high":867,"low":868,"close":868,"change":117,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-18",14.23,13.55,-2.31,22100,{"date":872,"open":873,"high":874,"low":765,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",15.02,15.42,13.87,-0.87,-5.9,20600,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":833,"percent_change":834,"volume":883,"transactions":9,"vwap":882},"2026-06-16",15.62,14.74,15900,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":804,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-15",16.3,15.01,15.12,-4.73,14800,{"date":892,"open":839,"high":643,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",15.24,15.87,0.3,1.93,26800,{"date":899,"open":900,"high":901,"low":824,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",15.39,16.049999,15.57,0.57,3.8,24900,{"date":907,"open":908,"high":741,"low":909,"close":741,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":741},"2026-06-10",14.42,14.21,0.66,4.6,32000,{"date":914,"open":915,"high":916,"low":917,"close":701,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":701},"2026-06-09",14.55,14.79,13.7,0.26,1.85,25900,{"date":922,"open":923,"high":824,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-08",14.37,14.08,0.31,2.25,23800,{"date":929,"open":803,"high":582,"low":803,"close":749,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":749},"2026-06-05",0.39,2.91,9700,{"date":934,"open":430,"high":935,"low":430,"close":796,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":796},"2026-06-04",13.76,0.58,4.53,14100,{"date":940,"open":941,"high":941,"low":209,"close":942,"change":943,"percent_change":944,"volume":878,"transactions":9,"vwap":942},"2026-06-03",13.46,12.8,-0.53,-3.98,{"date":946,"open":765,"high":947,"low":592,"close":592,"change":833,"percent_change":948,"volume":949,"transactions":9,"vwap":592},"2026-06-02",14.87,-2.77,16900,{"date":951,"open":952,"high":953,"low":954,"close":765,"change":955,"percent_change":849,"volume":956,"transactions":9,"vwap":765},"2026-06-01",13.69,14.67,13.62,0.18,24100,{"date":958,"open":765,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-29",14.49,13.53,-0.42,-3.01,13300,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-28",12.45,14.02,13.95,1.22,9.58,17500,{"date":973,"open":974,"high":975,"low":313,"close":362,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":362},"2026-05-27",12.46,14.56,0.12,0.95,34300,{"date":980,"open":981,"high":982,"low":983,"close":344,"change":694,"percent_change":984,"volume":985,"transactions":9,"vwap":344},"2026-05-26",12.37,13.03,11.59,5.26,25000,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":163,"percent_change":562,"volume":991,"transactions":9,"vwap":990},"2026-05-22",12.36,11.45,11.98,8400,{"date":993,"open":17,"high":994,"low":17,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-21",12.23,0.38,3.21,7200,{"date":999,"open":1000,"high":1001,"low":1000,"close":186,"change":112,"percent_change":1002,"volume":1003,"transactions":9,"vwap":186},"2026-05-20",10.52,11.86,9.52,43100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":903,"percent_change":1010,"volume":851,"transactions":9,"vwap":1009},"2026-05-19",10.18,11.22,9.64,10.82,5.56,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":415,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-18",10.48,10.65,9.93,10.25,-0.29,10600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-15",10.91,11.4,10.28,-0.82,-7.39,7300,{"date":1028,"open":1029,"high":1022,"low":1030,"close":1031,"change":73,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-14",10.78,10.46,11.1,4.42,10400,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-13",10.1,10.7,10.63,0.28,2.71,10700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":895,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-12",10.26,10.6,10.15,10.35,2.99,5400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-11",10.12,10.96,10.05,-0.27,-2.62,14700,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":522,"volume":997,"transactions":9,"vwap":1062},"2026-05-08",10.16,10.84,10.32,-0.01,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":73,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-07",9.91,10.66,9.86,10.33,4.77,6100,{"date":1073,"open":1074,"high":1030,"low":1075,"close":1068,"change":146,"percent_change":314,"volume":1076,"transactions":9,"vwap":1068},"2026-05-06",10.06,9.75,7100,{"date":1078,"open":1002,"high":1060,"low":1002,"close":1079,"change":683,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-05",9.88,4.44,10200,{"date":1083,"open":970,"high":1047,"low":1084,"close":1085,"change":163,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-04",9.08,9.46,-2.57,21700,{"date":1089,"open":1090,"high":1046,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-01",9.96,9.67,9.71,-0.39,-3.86,5200,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1036,"change":248,"percent_change":1100,"volume":786,"transactions":9,"vwap":1036},"2026-04-30",9.72,10.81,3.7,{"date":1102,"open":1103,"high":1014,"low":1104,"close":1104,"change":790,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-29",10.49,9.74,-8.46,11000,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-28",9.33,11.23,10.64,0.88,9.02,42900,{"date":1116,"open":1117,"high":1060,"low":1008,"close":1118,"change":259,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-27",10,9.76,0.1,11600,{"date":1122,"open":1123,"high":1023,"low":1075,"close":1075,"change":1124,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1075},"2026-04-24",9.77,0,4300,{"date":1127,"open":1098,"high":1128,"low":1129,"close":1075,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1075},"2026-04-23",10.61,9.7,0.22,2.31,8600,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":694,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-22",8.81,10.2,9.53,7.08,16700,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":785,"percent_change":487,"volume":1145,"transactions":9,"vwap":1144},"2026-04-21",9.35,8.79,8.9,4400,{"date":1147,"open":1148,"high":1148,"low":1142,"close":1142,"change":1149,"percent_change":347,"volume":1150,"transactions":9,"vwap":1142},"2026-04-20",9.98,-0.44,6400,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-17",9.63,10.77,9.79,0.34,3.6,6500,{"date":1160,"open":1161,"high":1002,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1081,"transactions":9,"vwap":1162},"2026-04-16",8.95,9.45,0.33,3.62,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1124,"percent_change":1124,"volume":1170,"transactions":9,"vwap":1169},"2026-04-15",8.84,9.54,9.12,11200,{"date":1172,"open":1104,"high":1054,"low":1169,"close":1169,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1169},"2026-04-14",-0.81,-8.16,15000,{"date":1177,"open":1162,"high":1015,"low":1084,"close":1015,"change":694,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1015},"2026-04-13",6.77,4000,{"date":1181,"open":1137,"high":1137,"low":1182,"close":1183,"change":572,"percent_change":1184,"volume":1179,"transactions":9,"vwap":1183},"2026-04-10",9.28,9.3,-4.71,{"date":1186,"open":1168,"high":1187,"low":1188,"close":1118,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1118},"2026-04-09",9.97,9.21,0.27,2.85,12500,{"date":1193,"open":1143,"high":1168,"low":1143,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-08",9.49,1.04,12.31,16200,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":961,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-07",8.85,8.45,-4.74,10800,{"date":1205,"open":1206,"high":1207,"low":1143,"close":1208,"change":405,"percent_change":1156,"volume":1209,"transactions":9,"vwap":1208},"2026-04-06",8.83,9.01,8.87,12400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1167,"change":72,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1167},"2026-04-02",8.61,8.93,8.59,0.8,10000,{"date":1218,"open":1219,"high":1207,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-01",8.33,8.77,0.32,3.79,11700,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1201,"change":1063,"percent_change":122,"volume":1228,"transactions":9,"vwap":1201},"2026-03-31",8.62,8.36,15300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1189,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-30",8.39,8.53,8.21,8.46,3.3,11300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":759,"percent_change":766,"volume":1243,"transactions":9,"vwap":1242},"2026-03-27",8.48,8.5,8.09,8.19,9800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-26",8.44,8.71,8.26,8.38,-0.14,-1.64,16300,{"date":1254,"open":1246,"high":1255,"low":1256,"close":1257,"change":335,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-25",8.63,8.35,8.52,1.79,12800,{"date":1261,"open":1212,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-24",8.67,8.37,-0.36,-4.12,19600,{"date":1268,"open":1269,"high":1135,"low":1270,"close":1271,"change":1272,"percent_change":1200,"volume":1057,"transactions":9,"vwap":1271},"2026-03-23",8.34,8.03,8.73,0.71,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-20",7.96,8.29,7.79,8.02,0.19,2.43,57500,{"date":1283,"open":1284,"high":1285,"low":27,"close":1286,"change":895,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-19",7.55,7.95,7.83,3.98,34100,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":127,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-18",8.05,7.47,7.53,-7.15,43300,{"date":1297,"open":1270,"high":1298,"low":1299,"close":1300,"change":260,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-17",8.49,7.73,8.11,1.12,28700,{"date":1304,"open":1305,"high":1263,"low":1275,"close":1278,"change":415,"percent_change":324,"volume":1306,"transactions":9,"vwap":1278},"2026-03-16",8.1,13900,{"date":1308,"open":1212,"high":1207,"low":1309,"close":1291,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1291},"2026-03-13",7.85,-0.52,-6.07,31400,{"date":1314,"open":1315,"high":1113,"low":1316,"close":1317,"change":1264,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-12",8.86,8.14,8.57,-4.03,29900,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1213,"change":1324,"percent_change":1325,"volume":786,"transactions":9,"vwap":1213},"2026-03-11",9.23,8.75,-0.49,-5.2,{"date":1327,"open":1066,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-10",10.19,9.4,9.42,-0.23,-2.38,41600,{"date":1335,"open":1336,"high":1337,"low":1188,"close":1338,"change":122,"percent_change":1339,"volume":821,"transactions":9,"vwap":1338},"2026-03-09",9.57,9.68,9.65,-1.23,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1123,"change":833,"percent_change":1344,"volume":1306,"transactions":9,"vwap":1123},"2026-03-06",10.14,9.59,-3.74,{"date":1346,"open":1347,"high":1046,"low":1068,"close":1046,"change":158,"percent_change":869,"volume":1348,"transactions":9,"vwap":1046},"2026-03-05",9.95,8200,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":956,"transactions":9,"vwap":1352},"2026-03-04",9.9,10.39,0.41,4.11,{"date":1356,"open":1357,"high":1358,"low":1129,"close":1148,"change":1250,"percent_change":760,"volume":912,"transactions":9,"vwap":1148},"2026-03-03",9.99,10.42,{"date":1360,"open":1060,"high":1328,"low":1361,"close":1052,"change":1362,"percent_change":1215,"volume":1363,"transactions":9,"vwap":1052},"2026-03-02",9.94,0.08,8100,{"date":1365,"open":1366,"high":1128,"low":1351,"close":1367,"change":163,"percent_change":305,"volume":1368,"transactions":9,"vwap":1367},"2026-02-27",10.01,10.04,20200,{"date":1370,"open":1371,"high":1372,"low":1366,"close":1373,"change":1374,"percent_change":96,"volume":1375,"transactions":9,"vwap":1373},"2026-02-26",10.45,10.58,10.29,-0.08,28000,{"date":1377,"open":1378,"high":1378,"low":1054,"close":1379,"change":976,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-25",10.56,10.37,1.17,22800,{"date":1383,"open":1384,"high":1385,"low":1367,"close":1016,"change":1386,"percent_change":1202,"volume":1387,"transactions":9,"vwap":1016},"2026-02-24",10.9,11.01,-0.51,30600,{"date":1389,"open":303,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-23",11.54,10.75,10.76,-1.14,-9.58,18200,{"date":1397,"open":1398,"high":1398,"low":283,"close":1399,"change":1400,"percent_change":1401,"volume":1223,"transactions":9,"vwap":1399},"2026-02-20",12.63,11.9,-0.73,-5.78,{"date":1403,"open":1404,"high":1405,"low":988,"close":1398,"change":168,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1398},"2026-02-19",13.34,13.5,-5.18,15700,{"date":1409,"open":1410,"high":1410,"low":1411,"close":551,"change":1362,"percent_change":1412,"volume":949,"transactions":9,"vwap":551},"2026-02-18",13.43,12.72,0.6,{"date":1414,"open":198,"high":1415,"low":198,"close":1416,"change":1417,"percent_change":247,"volume":1418,"transactions":9,"vwap":1416},"2026-02-17",14.59,13.24,1.43,37700,{"date":1420,"open":286,"high":1421,"low":1422,"close":255,"change":1423,"percent_change":961,"volume":1203,"transactions":9,"vwap":255},"2026-02-13",12.07,11.52,-0.05,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1001,"change":228,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1001},"2026-02-12",12.43,11.18,-4.89,34700,{"date":1431,"open":312,"high":777,"low":312,"close":197,"change":238,"percent_change":1432,"volume":1433,"transactions":9,"vwap":197},"2026-02-11",-0.72,14400,{"date":1435,"open":364,"high":1436,"low":1437,"close":1438,"change":395,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-10",13.21,12.41,12.56,4.41,79800,{"date":1442,"open":1443,"high":1437,"low":1444,"close":304,"change":238,"percent_change":239,"volume":1445,"transactions":9,"vwap":304},"2026-02-09",12.12,11.67,69300,{"date":1447,"open":501,"high":770,"low":501,"close":1443,"change":785,"percent_change":1448,"volume":1433,"transactions":9,"vwap":1443},"2026-02-06",-3.58,{"date":1450,"open":431,"high":334,"low":431,"close":1451,"change":961,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-05",12.57,-3.23,7800,{"date":1455,"open":1398,"high":1456,"low":1398,"close":1457,"change":1458,"percent_change":736,"volume":1081,"transactions":9,"vwap":1457},"2026-02-04",13.16,12.99,0.14,{"date":1460,"open":304,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1120,"transactions":9,"vwap":1463},"2026-02-03",12.88,11.77,12.85,0.89,7.44,{"date":1467,"open":1021,"high":1421,"low":1372,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-02",11.96,1.11,10.23,50200,{"date":1473,"open":1474,"high":1474,"low":1044,"close":1475,"change":1331,"percent_change":1476,"volume":754,"transactions":9,"vwap":1475},"2026-01-30",10.95,10.85,-2.08,{"date":1478,"open":1111,"high":1479,"low":1000,"close":188,"change":1130,"percent_change":1480,"volume":1236,"transactions":9,"vwap":188},"2026-01-29",11.15,2.03,{"date":1482,"open":1023,"high":1483,"low":1074,"close":1484,"change":683,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-28",10.92,10.86,4.02,26900,{"date":1488,"open":1038,"high":1392,"low":1006,"close":1489,"change":784,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-27",10.44,-0.57,22600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1496,"change":1386,"percent_change":1497,"volume":883,"transactions":9,"vwap":1496},"2026-01-26",11,11.12,10.5,-4.63,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1385,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1385},"2026-01-23",11.21,11.24,10.79,-0.33,-2.91,28400,{"date":1507,"open":465,"high":198,"low":1479,"close":1508,"change":1509,"percent_change":478,"volume":1033,"transactions":9,"vwap":1508},"2026-01-22",11.34,-0.41,{"date":1511,"open":1512,"high":1462,"low":1512,"close":258,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":258},"2026-01-21",11.04,0.64,5.76,18800,{"date":1517,"open":258,"high":258,"low":1021,"close":1518,"change":82,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-20",11.11,-6.64,7900,{"date":1522,"open":1523,"high":312,"low":258,"close":1399,"change":267,"percent_change":1524,"volume":1209,"transactions":9,"vwap":1399},"2026-01-16",12.08,-1.41,{"date":1526,"open":209,"high":1527,"low":494,"close":1421,"change":1017,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1421},"2026-01-15",12.86,-2.35,41000,{"date":1531,"open":247,"high":988,"low":1001,"close":988,"change":1189,"percent_change":1532,"volume":1533,"transactions":9,"vwap":988},"2026-01-14",2.23,67500,{"date":1535,"open":312,"high":1536,"low":1523,"close":1537,"change":1538,"percent_change":1539,"volume":1158,"transactions":9,"vwap":1537},"2026-01-13",12.44,12.09,-0.18,-1.47,{"date":1541,"open":1542,"high":1543,"low":225,"close":1544,"change":1545,"percent_change":287,"volume":1546,"transactions":9,"vwap":1544},"2026-01-12",12.25,12.49,12.27,0.02,12900,{"date":1548,"open":217,"high":1542,"low":217,"close":1542,"change":1221,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1542},"2026-01-09",2.68,5600,{"date":1552,"open":485,"high":1523,"low":1553,"close":383,"change":930,"percent_change":625,"volume":1554,"transactions":9,"vwap":383},"2026-01-08",11.26,54800,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1390,"change":1055,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1390},"2026-01-07",11.78,10.93,-2.29,14900,{"date":1562,"open":493,"high":448,"low":1563,"close":255,"change":1564,"percent_change":1565,"volume":814,"transactions":9,"vwap":255},"2026-01-06",11.27,-0.04,-0.34,{"date":1567,"open":990,"high":1543,"low":1462,"close":186,"change":314,"percent_change":1568,"volume":1569,"transactions":9,"vwap":186},"2026-01-05",-1.66,57100,{"date":1571,"open":981,"high":981,"low":258,"close":494,"change":415,"percent_change":163,"volume":1209,"transactions":9,"vwap":494},"2026-01-02",{"date":1573,"open":862,"high":1574,"low":1575,"close":1523,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1523},"2025-12-31",12.93,11.89,-1.04,-7.93,18300,{"date":1580,"open":363,"high":1581,"low":1582,"close":1583,"change":1124,"percent_change":1124,"volume":1175,"transactions":9,"vwap":1583},"2025-12-30",13.23,12.54,13.12,{"date":1585,"open":18,"high":1583,"low":283,"close":1583,"change":936,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1583},"2025-12-29",4.63,30400,{"date":1589,"open":431,"high":1582,"low":431,"close":1582,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1582},"2025-12-26",0.2,1.62,16800,{"date":1594,"open":286,"high":1527,"low":286,"close":456,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":456},"2025-12-24",0.62,5.29,34900,{"date":1599,"open":1600,"high":493,"low":1601,"close":283,"change":594,"percent_change":1602,"volume":1209,"transactions":9,"vwap":283},"2025-12-23",10.97,10.83,6.06,{"date":1604,"open":1605,"high":475,"low":1606,"close":475,"change":1221,"percent_change":1607,"volume":1608,"transactions":9,"vwap":475},"2025-12-22",10.62,10.41,2.98,34400,{"date":1610,"open":1611,"high":19,"low":1612,"close":1611,"change":1564,"percent_change":324,"volume":1613,"transactions":9,"vwap":1611},"2025-12-19",10.73,10.22,130700,{"date":1615,"open":1616,"high":1616,"low":1371,"close":1154,"change":72,"percent_change":855,"volume":1617,"transactions":9,"vwap":1154},"2025-12-18",10.87,15400,{"date":1619,"open":1620,"high":1391,"low":1621,"close":1037,"change":267,"percent_change":842,"volume":1622,"transactions":9,"vwap":1037},"2025-12-17",10.54,10.43,25200,{"date":1624,"open":1625,"high":1494,"low":1626,"close":1616,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1616},"2025-12-16",10.69,10.59,-0.07,-0.64,18000,{"date":1631,"open":1474,"high":1474,"low":1496,"close":1632,"change":1279,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-15",10.94,1.77,33700,{"date":1636,"open":1637,"high":1638,"low":1496,"close":1391,"change":1331,"percent_change":1639,"volume":1587,"transactions":9,"vwap":1391},"2025-12-12",10.99,11.14,-2.09,{"date":1641,"open":1136,"high":1637,"low":1136,"close":1642,"change":683,"percent_change":1287,"volume":1223,"transactions":9,"vwap":1642},"2025-12-11",10.98,{"date":1644,"open":1645,"high":1605,"low":1162,"close":1378,"change":613,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1378},"2025-12-10",9.51,9.32,36600,{"date":1649,"open":1650,"high":1337,"low":1650,"close":1651,"change":925,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-09",9.31,9.66,3.32,9600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1142,"change":287,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1142},"2025-12-08",9.09,9.62,9,1.74,46500,{"date":1662,"open":1098,"high":1663,"low":1664,"close":1665,"change":1310,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-05",9.82,8.91,9.19,-5.36,53500,{"date":1669,"open":1670,"high":1104,"low":1670,"close":1092,"change":1545,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1092},"2025-12-04",9.26,0.21,8700,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":910,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-03",9.16,9.8,9.69,7.31,19000,{"date":1681,"open":1084,"high":1665,"low":1144,"close":1682,"change":1545,"percent_change":1130,"volume":1683,"transactions":9,"vwap":1682},"2025-12-02",9.03,19400,{"date":1685,"open":1144,"high":1686,"low":1144,"close":1207,"change":405,"percent_change":1163,"volume":1175,"transactions":9,"vwap":1207},"2025-12-01",9.55,{"date":1688,"open":1656,"high":1109,"low":1144,"close":1689,"change":522,"percent_change":1690,"volume":791,"transactions":9,"vwap":1689},"2025-11-28",8.98,-1.1,{"date":1692,"open":1658,"high":1670,"low":1144,"close":1084,"change":1545,"percent_change":1130,"volume":1693,"transactions":9,"vwap":1084},"2025-11-26",20300,{"date":1695,"open":1207,"high":1696,"low":1697,"close":1698,"change":335,"percent_change":1699,"volume":1076,"transactions":9,"vwap":1698},"2025-11-25",9.14,8.99,9.06,1.68,{"date":1701,"open":1651,"high":1702,"low":1664,"close":1664,"change":552,"percent_change":1703,"volume":1018,"transactions":9,"vwap":1664},"2025-11-24",10.4,-9.08,{"date":1705,"open":1706,"high":1676,"low":1656,"close":1676,"change":594,"percent_change":1707,"volume":1018,"transactions":9,"vwap":1676},"2025-11-21",9.18,7.34,{"date":1709,"open":1696,"high":1015,"low":1710,"close":1711,"change":1063,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-20",9.11,9.13,-0.11,32700,{"date":1715,"open":1651,"high":1651,"low":1696,"close":1696,"change":477,"percent_change":1716,"volume":1033,"transactions":9,"vwap":1696},"2025-11-19",-4.19,{"date":1718,"open":1155,"high":1719,"low":1168,"close":1168,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1168},"2025-11-18",9.87,-0.31,-3.15,14600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1727,"change":1538,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-17",10.03,10.09,9.85,-1.79,17400,{"date":1731,"open":1079,"high":1732,"low":1079,"close":1725,"change":522,"percent_change":1733,"volume":1348,"transactions":9,"vwap":1725},"2025-11-14",10.55,-0.99,{"date":1735,"open":1060,"high":1013,"low":1366,"close":1736,"change":158,"percent_change":869,"volume":1737,"transactions":9,"vwap":1736},"2025-11-13",10.13,10100,{"date":1739,"open":1484,"high":1484,"low":1047,"close":1379,"change":1740,"percent_change":1741,"volume":1158,"transactions":9,"vwap":1379},"2025-11-12",-0.68,-6.15,{"date":1743,"open":1620,"high":19,"low":1620,"close":475,"change":1353,"percent_change":1744,"volume":971,"transactions":9,"vwap":475},"2025-11-11",3.85,{"date":1746,"open":1111,"high":1111,"low":1111,"close":1111,"change":406,"percent_change":1131,"volume":1747,"transactions":9,"vwap":1111},"2025-11-10",2600,{"date":1749,"open":1642,"high":1494,"low":1352,"close":1702,"change":1055,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1702},"2025-11-07",-2.53,3500,{"date":1753,"open":1103,"high":1754,"low":1006,"close":1754,"change":277,"percent_change":396,"volume":1170,"transactions":9,"vwap":1754},"2025-11-06",10.67,{"date":1756,"open":1366,"high":1757,"low":1117,"close":1757,"change":1130,"percent_change":1758,"volume":1150,"transactions":9,"vwap":1757},"2025-11-05",10.24,2.2,{"date":1760,"open":1719,"high":1761,"low":1719,"close":1762,"change":1362,"percent_change":1215,"volume":1763,"transactions":9,"vwap":1762},"2025-11-04",10.27,10.02,5500,{"date":1765,"open":1366,"high":1366,"low":1676,"close":1361,"change":495,"percent_change":66,"volume":1095,"transactions":9,"vwap":1361},"2025-11-03",{"date":1767,"open":1030,"high":1030,"low":1337,"close":1768,"change":1769,"percent_change":1770,"volume":1729,"transactions":9,"vwap":1768},"2025-10-31",10.07,-0.43,-4.1,{"date":1772,"open":1038,"high":1014,"low":1496,"close":1496,"change":1538,"percent_change":1773,"volume":1158,"transactions":9,"vwap":1496},"2025-10-30",-1.69,{"date":1775,"open":1495,"high":1495,"low":1496,"close":1776,"change":267,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-29",10.68,-1.57,13800,{"date":1780,"open":1512,"high":1512,"low":1154,"close":1475,"change":1423,"percent_change":572,"volume":1150,"transactions":9,"vwap":1475},"2025-10-28",{"date":1782,"open":1479,"high":20,"low":1037,"close":1384,"change":102,"percent_change":1783,"volume":1729,"transactions":9,"vwap":1384},"2025-10-27",-2.68,{"date":1785,"open":989,"high":989,"low":1385,"close":464,"change":102,"percent_change":1786,"volume":1787,"transactions":9,"vwap":464},"2025-10-24",-2.61,2800,{"date":1789,"open":1790,"high":454,"low":485,"close":17,"change":1545,"percent_change":663,"volume":857,"transactions":9,"vwap":17},"2025-10-23",11.36,{"date":1792,"open":1053,"high":1793,"low":1053,"close":1793,"change":744,"percent_change":1532,"volume":1794,"transactions":9,"vwap":1793},"2025-10-22",11.48,4900,{"date":1796,"open":19,"high":19,"low":1110,"close":1110,"change":784,"percent_change":943,"volume":1797,"transactions":9,"vwap":1110},"2025-10-21",1800,{"date":1799,"open":1007,"high":19,"low":464,"close":19,"change":415,"percent_change":1055,"volume":1800,"transactions":9,"vwap":19},"2025-10-20",3000,{"date":1802,"open":1479,"high":17,"low":1053,"close":485,"change":1627,"percent_change":228,"volume":1049,"transactions":9,"vwap":485},"2025-10-17",{"date":1804,"open":1805,"high":473,"low":1805,"close":473,"change":976,"percent_change":1806,"volume":1807,"transactions":9,"vwap":473},"2025-10-16",10.71,1.06,4700,{"date":1809,"open":1632,"high":1563,"low":1776,"close":1563,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1563},"2025-10-15",0.59,5.52,5800,{"date":1814,"open":1815,"high":1384,"low":1815,"close":1776,"change":1458,"percent_change":849,"volume":1812,"transactions":9,"vwap":1776},"2025-10-14",10.51,{"date":1817,"open":1483,"high":1600,"low":1620,"close":1620,"change":238,"percent_change":532,"volume":1818,"transactions":9,"vwap":1620},"2025-10-13",5900,{"date":1820,"open":1029,"high":1029,"low":1038,"close":1038,"change":267,"percent_change":1777,"volume":1821,"transactions":9,"vwap":1038},"2025-10-10",5000,{"date":1823,"open":1611,"high":1824,"low":1611,"close":1824,"change":1825,"percent_change":1528,"volume":1826,"transactions":9,"vwap":1824},"2025-10-09",10.8,-0.26,1600,{"date":1828,"open":1110,"high":1022,"low":1512,"close":1829,"change":405,"percent_change":1189,"volume":1830,"transactions":9,"vwap":1829},"2025-10-08",11.06,6300,{"date":1832,"open":1022,"high":1022,"low":1833,"close":1833,"change":1093,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-07",11.03,-3.42,3800,{"date":1837,"open":17,"high":17,"low":1838,"close":1839,"change":72,"percent_change":1595,"volume":1840,"transactions":9,"vwap":1839},"2025-10-06",11.16,11.42,11100,{"date":1842,"open":1805,"high":1843,"low":1805,"close":1843,"change":936,"percent_change":1844,"volume":1737,"transactions":9,"vwap":1843},"2025-10-03",11.35,5.39,{"date":1846,"open":1053,"high":1847,"low":1391,"close":1154,"change":1124,"percent_change":1124,"volume":1026,"transactions":9,"vwap":1154},"2025-10-02",11.17,{"date":1849,"open":1838,"high":1553,"low":1391,"close":1154,"change":1850,"percent_change":1851,"volume":780,"transactions":9,"vwap":1154},"2025-10-01",-0.63,-5.53,{"date":1853,"open":404,"high":404,"low":1479,"close":1022,"change":1854,"percent_change":1855,"volume":1203,"transactions":9,"vwap":1022},"2025-09-30",-0.5,-4.2,{"date":1857,"open":1858,"high":372,"low":1858,"close":1399,"change":833,"percent_change":1859,"volume":1179,"transactions":9,"vwap":1399},"2025-09-29",11.61,-3.09,{"date":1861,"open":1862,"high":1863,"low":494,"close":1863,"change":432,"percent_change":613,"volume":1071,"transactions":9,"vwap":1863},"2025-09-26",12.15,12.28,{"date":1865,"open":1862,"high":421,"low":494,"close":226,"change":259,"percent_change":1362,"volume":1179,"transactions":9,"vwap":226},"2025-09-25",{"date":1867,"open":1523,"high":1868,"low":1869,"close":1868,"change":522,"percent_change":1024,"volume":1259,"transactions":9,"vwap":1868},"2025-09-24",12.16,11.91,{"date":1871,"open":981,"high":981,"low":494,"close":312,"change":1627,"percent_change":1490,"volume":1306,"transactions":9,"vwap":312},"2025-09-23",{"date":1873,"open":16,"high":1437,"low":1421,"close":313,"change":784,"percent_change":107,"volume":1874,"transactions":9,"vwap":313},"2025-09-22",9400,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":1295,"transactions":9,"vwap":1878},"2025-09-19",13.11,12.39,-0.7,-5.35,{"date":1882,"open":550,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-09-18",13.1,12.32,13.09,0.5,3.97,12000,{"date":1890,"open":364,"high":1457,"low":364,"close":414,"change":276,"percent_change":1891,"volume":1892,"transactions":9,"vwap":414},"2025-09-17",0.4,9000,{"date":1894,"open":447,"high":447,"low":312,"close":1582,"change":405,"percent_change":406,"volume":1158,"transactions":9,"vwap":1582},"2025-09-16",{"date":1896,"open":1542,"high":1897,"low":1542,"close":1897,"change":663,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-15",12.51,1.38,5700,{"date":1901,"open":1902,"high":456,"low":1902,"close":456,"change":1720,"percent_change":1903,"volume":1904,"transactions":9,"vwap":456},"2025-09-12",12.19,-2.45,2500,{"date":1906,"open":1462,"high":374,"low":1462,"close":374,"change":903,"percent_change":1907,"volume":1908,"transactions":9,"vwap":374},"2025-09-11",4.72,8800,{"date":1910,"open":227,"high":1523,"low":227,"close":1523,"change":1911,"percent_change":1912,"volume":1158,"transactions":9,"vwap":1523},"2025-09-10",0.68,5.96,{"date":1914,"open":1523,"high":1523,"low":1022,"close":1022,"change":1740,"percent_change":1915,"volume":1026,"transactions":9,"vwap":1022},"2025-09-09",-5.63,{"date":1917,"open":1883,"high":1883,"low":1869,"close":1523,"change":1423,"percent_change":1509,"volume":1918,"transactions":9,"vwap":1523},"2025-09-08",4100,{"date":1920,"open":431,"high":431,"low":431,"close":431,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":431},"2025-09-05",0.13,1.08,3300,{"date":1925,"open":983,"high":1523,"low":983,"close":235,"change":995,"percent_change":706,"volume":1550,"transactions":9,"vwap":235},"2025-09-04",{"date":1927,"open":440,"high":1399,"low":1928,"close":1928,"change":46,"percent_change":1929,"volume":1818,"transactions":9,"vwap":1928},"2025-09-03",11.62,-1.78,{"date":1931,"open":1932,"high":16,"low":237,"close":237,"change":961,"percent_change":1933,"volume":1934,"transactions":9,"vwap":237},"2025-09-02",11.92,-3.43,11800,{"date":1936,"open":1523,"high":777,"low":1523,"close":1542,"change":39,"percent_change":1937,"volume":1453,"transactions":9,"vwap":1542},"2025-08-29",-1.76,{"date":1939,"open":1897,"high":1897,"low":1443,"close":197,"change":117,"percent_change":1940,"volume":1941,"transactions":9,"vwap":197},"2025-08-28",-2.5,3700,{"date":1943,"open":1398,"high":1461,"low":404,"close":447,"change":1039,"percent_change":1944,"volume":997,"transactions":9,"vwap":447},"2025-08-27",2.24,{"date":1946,"open":414,"high":403,"low":1897,"close":1897,"change":1947,"percent_change":1221,"volume":1948,"transactions":9,"vwap":1897},"2025-08-26",0.04,2700,{"date":1950,"open":1390,"high":1438,"low":1390,"close":197,"change":324,"percent_change":1951,"volume":1751,"transactions":9,"vwap":197},"2025-08-25",-2.88,{"date":1953,"open":988,"high":1461,"low":1954,"close":1955,"change":594,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-08-22",12.2,12.84,5.51,27800,{"date":1959,"open":1897,"high":1405,"low":226,"close":226,"change":477,"percent_change":1960,"volume":897,"transactions":9,"vwap":226},"2025-08-21",-3.18,{"date":1962,"open":186,"high":1451,"low":186,"close":1451,"change":744,"percent_change":1480,"volume":1550,"transactions":9,"vwap":1451},"2025-08-20",{"date":1964,"open":1965,"high":207,"low":1965,"close":1884,"change":1921,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1884},"2025-08-19",12.06,1.07,4600,{"date":1969,"open":312,"high":312,"low":1970,"close":1902,"change":955,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1902},"2025-08-18",12.01,1.5,4500,{"date":1974,"open":1975,"high":1975,"low":1970,"close":1970,"change":523,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1970},"2025-08-15",12.87,-6.1,7700,{"date":1979,"open":770,"high":770,"low":974,"close":447,"change":324,"percent_change":1980,"volume":1763,"transactions":9,"vwap":447},"2025-08-14",-2.81,{"date":1982,"open":1983,"high":1456,"low":1983,"close":1456,"change":158,"percent_change":1728,"volume":1818,"transactions":9,"vwap":1456},"2025-08-13",12.98,{"date":1985,"open":1975,"high":1405,"low":1463,"close":549,"change":1986,"percent_change":1178,"volume":1987,"transactions":9,"vwap":549},"2025-08-12",0.85,23600,{"date":1989,"open":1862,"high":1990,"low":1399,"close":1990,"change":1362,"percent_change":1513,"volume":1977,"transactions":9,"vwap":1990},"2025-08-11",12.55,{"date":1992,"open":1437,"high":197,"low":16,"close":197,"change":314,"percent_change":1993,"volume":1071,"transactions":9,"vwap":197},"2025-08-08",-1.58,{"date":1995,"open":1996,"high":1996,"low":414,"close":531,"change":1093,"percent_change":1997,"volume":1158,"transactions":9,"vwap":531},"2025-08-07",13.01,-2.99,{"date":1999,"open":394,"high":363,"low":2000,"close":2001,"change":406,"percent_change":2002,"volume":1918,"transactions":9,"vwap":2001},"2025-08-06",13.02,13.06,1.87,{"date":2004,"open":1902,"high":1975,"low":1902,"close":770,"change":594,"percent_change":1956,"volume":2005,"transactions":9,"vwap":770},"2025-08-05",17800,{"date":2007,"open":2008,"high":1862,"low":2008,"close":1862,"change":812,"percent_change":2009,"volume":786,"transactions":9,"vwap":1862},"2025-08-04",11.49,4.47,{"date":2011,"open":2012,"high":2013,"low":1427,"close":2014,"change":895,"percent_change":2015,"volume":798,"transactions":9,"vwap":2014},"2025-08-01",11.25,11.69,11.63,2.65,{"date":2017,"open":2018,"high":2018,"low":485,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-07-31",13.04,11.33,-1.21,-9.65,18600,{"date":2024,"open":430,"high":430,"low":1862,"close":1582,"change":1055,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1582},"2025-07-30",-2.11,20400,{"date":2028,"open":430,"high":540,"low":2029,"close":2029,"change":1324,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-07-29",12.81,-3.68,9100,{"date":2033,"open":765,"high":765,"low":2034,"close":560,"change":785,"percent_change":2035,"volume":2036,"transactions":9,"vwap":560},"2025-07-28",12.97,-3.27,24700,{"date":2038,"open":960,"high":935,"low":321,"close":2039,"change":210,"percent_change":2040,"volume":1830,"transactions":9,"vwap":2039},"2025-07-25",13.75,2.77,{"date":2042,"open":581,"high":581,"low":1581,"close":796,"change":961,"percent_change":2043,"volume":1904,"transactions":9,"vwap":796},"2025-07-24",-3.04,{"date":2045,"open":1404,"high":2046,"low":2047,"close":2046,"change":2048,"percent_change":2049,"volume":1967,"transactions":9,"vwap":2046},"2025-07-23",13.8,13.28,0.74,5.67,{"date":2051,"open":332,"high":868,"low":332,"close":2001,"change":1119,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2001},"2025-07-22",0.77,9300,{"date":2055,"open":447,"high":2034,"low":447,"close":331,"change":259,"percent_change":1362,"volume":1216,"transactions":9,"vwap":331},"2025-07-21",{"date":2057,"open":2058,"high":765,"low":447,"close":2059,"change":1490,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-07-18",13.66,12.95,-4.22,14300,{"date":2063,"open":2001,"high":725,"low":2001,"close":2064,"change":930,"percent_change":2065,"volume":1592,"transactions":9,"vwap":2064},"2025-07-17",13.52,2.97,{"date":2067,"open":592,"high":549,"low":2059,"close":413,"change":1124,"percent_change":1124,"volume":1243,"transactions":9,"vwap":413},"2025-07-16",{"date":2069,"open":2058,"high":2070,"low":430,"close":413,"change":228,"percent_change":2071,"volume":1259,"transactions":9,"vwap":413},"2025-07-15",13.83,-4.44,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":189,"percent_change":2078,"volume":1835,"transactions":9,"vwap":2077},"2025-07-14",13.89,13.94,13.73,13.74,-3.31,{"date":2080,"open":750,"high":750,"low":909,"close":909,"change":1386,"percent_change":2081,"volume":1794,"transactions":9,"vwap":909},"2025-07-11",-3.46,{"date":2083,"open":831,"high":2084,"low":831,"close":2084,"change":936,"percent_change":2085,"volume":1737,"transactions":9,"vwap":2084},"2025-07-10",14.72,4.1,{"date":2087,"open":2088,"high":2089,"low":2090,"close":703,"change":406,"percent_change":745,"volume":1049,"transactions":9,"vwap":703},"2025-07-09",13.54,14.19,13.42,{"date":2092,"open":2093,"high":2094,"low":758,"close":2095,"change":779,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-07-08",13.64,14.05,13.9,3.35,21000,{"date":2099,"open":2100,"high":795,"low":751,"close":751,"change":96,"percent_change":2101,"volume":1653,"transactions":9,"vwap":751},"2025-07-07",13.98,-5.41,{"date":2103,"open":568,"high":2104,"low":568,"close":2104,"change":365,"percent_change":1485,"volume":1787,"transactions":9,"vwap":2104},"2025-07-03",14.22,{"date":2106,"open":765,"high":765,"low":413,"close":725,"change":1671,"percent_change":2107,"volume":1049,"transactions":9,"vwap":725},"2025-07-02",1.56,{"date":2109,"open":323,"high":2110,"low":323,"close":941,"change":1810,"percent_change":2111,"volume":2112,"transactions":9,"vwap":941},"2025-07-01",14,4.58,26600,{"date":2114,"open":18,"high":2115,"low":364,"close":1975,"change":287,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1975},"2025-06-30",12.92,1.26,13400,{"date":2119,"open":334,"high":1574,"low":439,"close":439,"change":267,"percent_change":2120,"volume":2121,"transactions":9,"vwap":439},"2025-06-27",-1.32,35700,{"date":2123,"open":422,"high":1461,"low":1438,"close":1461,"change":1671,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1461},"2025-06-26",1.66,12200,{"date":2127,"open":1878,"high":422,"low":1878,"close":531,"change":46,"percent_change":2128,"volume":2129,"transactions":9,"vwap":531},"2025-06-25",-1.63,9200,{"date":2131,"open":770,"high":1461,"low":942,"close":1461,"change":287,"percent_change":2116,"volume":1794,"transactions":9,"vwap":1461},"2025-06-24",{"date":2133,"open":322,"high":1411,"low":322,"close":1411,"change":335,"percent_change":2134,"volume":1908,"transactions":9,"vwap":1411},"2025-06-23",1.19,{"date":2136,"open":2137,"high":2137,"low":364,"close":1451,"change":1386,"percent_change":2138,"volume":2005,"transactions":9,"vwap":1451},"2025-06-20",13.18,-3.9,{"date":2140,"open":331,"high":1885,"low":1463,"close":2141,"change":1458,"percent_change":1922,"volume":1026,"transactions":9,"vwap":2141},"2025-06-18",13.08,{"date":2143,"open":2034,"high":2144,"low":1463,"close":2145,"change":267,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-06-17",13.17,12.94,-1.3,7400,{"date":2149,"open":447,"high":1877,"low":1411,"close":1877,"change":1362,"percent_change":826,"volume":2150,"transactions":9,"vwap":1877},"2025-06-16",7000,{"date":2152,"open":455,"high":982,"low":455,"close":982,"change":1124,"percent_change":1124,"volume":938,"transactions":9,"vwap":982},"2025-06-13",{"date":2154,"open":2115,"high":2018,"low":446,"close":982,"change":1564,"percent_change":1720,"volume":1892,"transactions":9,"vwap":982},"2025-06-12",{"date":2156,"open":345,"high":1583,"low":1543,"close":776,"change":72,"percent_change":2157,"volume":2158,"transactions":9,"vwap":776},"2025-06-11",0.54,20000,{"date":2160,"open":777,"high":332,"low":777,"close":430,"change":705,"percent_change":2161,"volume":1197,"transactions":9,"vwap":430},"2025-06-10",3.83,{"date":2163,"open":363,"high":2164,"low":364,"close":18,"change":1264,"percent_change":636,"volume":2158,"transactions":9,"vwap":18},"2025-06-09",13.37,{"date":2166,"open":2034,"high":2018,"low":1438,"close":1461,"change":277,"percent_change":2167,"volume":761,"transactions":9,"vwap":1461},"2025-06-06",3.45,{"date":2169,"open":334,"high":334,"low":966,"close":966,"change":1509,"percent_change":2170,"volume":1018,"transactions":9,"vwap":966},"2025-06-05",-3.19,{"date":2172,"open":2173,"high":1405,"low":16,"close":1527,"change":432,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1527},"2025-06-04",12.77,0.86,27200,{"date":2177,"open":456,"high":1883,"low":456,"close":345,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":345},"2025-06-03",0.44,3.57,20700,{"date":2182,"open":313,"high":1451,"low":312,"close":1196,"change":163,"percent_change":2183,"volume":1363,"transactions":9,"vwap":1196},"2025-06-02",-1.99,{"date":2185,"open":2186,"high":2186,"low":981,"close":1438,"change":1627,"percent_change":2187,"volume":1259,"transactions":9,"vwap":1438},"2025-05-30",13.22,-0.55,{"date":2189,"open":1863,"high":531,"low":1863,"close":1398,"change":663,"percent_change":2190,"volume":1977,"transactions":9,"vwap":1398},"2025-05-29",1.36,{"date":2192,"open":531,"high":1405,"low":1544,"close":974,"change":1331,"percent_change":2193,"volume":2194,"transactions":9,"vwap":974},"2025-05-28",-1.81,11900,{"date":2196,"open":439,"high":1404,"low":981,"close":455,"change":2197,"percent_change":2198,"volume":1306,"transactions":9,"vwap":455},"2025-05-27",0.81,6.82,{"date":2200,"open":237,"high":1902,"low":454,"close":2201,"change":1124,"percent_change":1124,"volume":1987,"transactions":9,"vwap":2201},"2025-05-23",11.88,{"date":2203,"open":304,"high":1536,"low":2014,"close":2201,"change":163,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2201},"2025-05-22",-2.06,41900,{"date":2207,"open":1463,"high":2115,"low":1468,"close":431,"change":1432,"percent_change":2208,"volume":2209,"transactions":9,"vwap":431},"2025-05-21",-5.6,29400,{"date":2211,"open":363,"high":560,"low":1463,"close":1463,"change":107,"percent_change":2212,"volume":761,"transactions":9,"vwap":1463},"2025-05-20",-3.6,{"date":2214,"open":1456,"high":549,"low":430,"close":592,"change":1063,"percent_change":1627,"volume":2215,"transactions":9,"vwap":592},"2025-05-19",33900,{"date":2217,"open":2058,"high":819,"low":1404,"close":1404,"change":1264,"percent_change":2218,"volume":1395,"transactions":9,"vwap":1404},"2025-05-16",-2.63,{"date":2220,"open":941,"high":2221,"low":355,"close":917,"change":406,"percent_change":2222,"volume":905,"transactions":9,"vwap":917},"2025-05-15",13.92,1.78,{"date":2224,"open":2225,"high":591,"low":1877,"close":941,"change":2128,"percent_change":2226,"volume":2227,"transactions":9,"vwap":941},"2025-05-14",14.95,-10.8,82600,{"date":2229,"open":2230,"high":2230,"low":795,"close":2231,"change":2232,"percent_change":2233,"volume":985,"transactions":9,"vwap":2231},"2025-05-13",15.6,15.09,-0.62,-3.95,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":53,"percent_change":1318,"volume":2175,"transactions":9,"vwap":2238},"2025-05-12",16.97,15.63,15.71,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2243,"change":1093,"percent_change":2244,"volume":949,"transactions":9,"vwap":2243},"2025-05-09",16.84,17.09,16.37,-2.33,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1055,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-05-08",17.030001,17.08,16.15,16.76,-1.59,28500,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2247,"change":1469,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2247},"2025-05-07",15.91,17.29,6.97,70300,{"date":2260,"open":2255,"high":2261,"low":2262,"close":2263,"change":277,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-05-06",16.35,15.27,15.92,2.78,36300,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":1464,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-05-05",14.38,15.7,15.49,6.1,48300,{"date":2274,"open":2275,"high":882,"low":2046,"close":740,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":740},"2025-05-02",13.82,0.69,4.96,30700,{"date":2280,"open":2281,"high":2104,"low":868,"close":2282,"change":784,"percent_change":1769,"volume":2283,"transactions":9,"vwap":2282},"2025-05-01",13.81,13.91,64500,{"date":2285,"open":2039,"high":831,"low":2077,"close":2286,"change":276,"percent_change":248,"volume":2287,"transactions":9,"vwap":2286},"2025-04-30",13.97,90200,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2221,"change":1039,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2221},"2025-04-29",13.6,14.2,2.05,61300,{"date":2295,"open":2281,"high":2275,"low":868,"close":2093,"change":759,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2093},"2025-04-28",-1.37,32100,{"date":181,"open":968,"high":2110,"low":935,"close":2070,"change":122,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2070},-0.86,21400]