[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PESI":3,"homepage-market-summary":31,"stock-historical-PESI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PESI","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},"Perma-Fix Environmental Services, Inc.","Nasdaq",null,"HAZARDOUS WASTE MANAGEMENT","Perma-Fix Environmental Services Inc is a nuclear services company and provider of nuclear and mixed waste management services. The company's nuclear waste services include treatment and management of radioactive and mixed waste (waste containing both hazardous and low-level radioactive waste). The company operates through two segments: i) The treatment segment: It offers nuclear, low-level radioactive, Mixed, hazardous and non-hazardous waste treatment, processing and disposal services, and ii) the Services segment which generates the majority of the revenue, provides on-site waste management services to commercial and government customers, technology-based services, construction, logistics, and transportation services among others.","307","Atlanta, GA",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},15.08,15.13,15.375,14.945,15.47,-0.39,-2.52,212900.935341,4104,15.0881,21.3199,8.58,254164.20512441435,51,8515,{"status":32,"indices":33,"watchlist":75,"sectors":97,"benchmarks":152},"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":16,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},7.94,230170,84011915.486228,81.47,"2025-04-25",[183,184,193,202,212,221,232,241,252,262,271,282,292,303,314,325,336,347,358,368,379,390,401,410,421,430,440,451,461,470,480,489,499,508,519,527,536,546,557,567,576,585,593,602,613,622,633,644,654,663,672,681,689,700,710,719,727,736,744,753,762,771,779,786,794,801,808,817,825,832,838,847,855,864,871,879,887,895,901,908,916,924,932,940,947,954,963,970,976,983,990,997,1006,1012,1019,1027,1036,1043,1050,1056,1063,1069,1077,1083,1088,1095,1100,1108,1116,1124,1130,1136,1142,1148,1155,1160,1165,1171,1178,1185,1192,1197,1203,1210,1215,1221,1228,1235,1242,1246,1255,1263,1269,1277,1283,1289,1296,1301,1307,1313,1318,1324,1329,1336,1344,1351,1357,1361,1368,1373,1380,1388,1394,1401,1408,1416,1424,1428,1432,1437,1444,1450,1456,1462,1470,1476,1482,1488,1494,1501,1506,1512,1519,1525,1532,1536,1542,1547,1552,1558,1565,1572,1578,1585,1592,1599,1604,1611,1615,1621,1627,1632,1636,1641,1646,1652,1657,1662,1666,1672,1678,1683,1688,1694,1700,1705,1709,1713,1719,1723,1727,1732,1738,1741,1745,1750,1756,1763,1769,1777,1783,1789,1794,1800,1805,1811,1817,1823,1829,1834,1839,1846,1852,1858,1862,1867,1872,1876,1880,1884,1887,1891,1894,1898,1904,1910,1916,1923,1928,1935,1942,1946,1952,1954,1958,1963,1969,1973,1977,1983,1986,1991,1995,2000,2006,2012,2021,2028,2036,2042,2048,2052,2057,2061,2064,2069,2075,2081,2086,2090,2095,2100,2105,2111,2115,2120,2124,2129,2132,2136,2140,2145,2149,2154,2161,2166,2171,2175,2180,2183,2188,2194,2197,2201,2205,2209,2212,2217,2223,2227,2231,2234,2236,2241,2245,2249,2254,2258,2261,2265,2271,2276,2282,2286,2292,2299,2302,2307,2310,2313,2316,2321,2324,2328,2332,2336,2339,2343,2346,2349,2354,2360,2365,2370,2375,2382,2384,2388,2391,2397,2402,2406,2410,2414,2419,2425,2432,2437,2442,2448,2452,2459,2465,2471,2478],{"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":145,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",15.49,15.775,15.29,-0.13,166143.190582,4903,15.5075,{"date":194,"open":186,"high":195,"low":196,"close":186,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",15.56,15.03,-0.07,-0.45,169963.451541,3816,15.3992,{"date":203,"open":204,"high":205,"low":206,"close":195,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",15.78,15.87,15.34,0.15,0.97,240040.9169,5268,15.6242,{"date":213,"open":214,"high":215,"low":16,"close":216,"change":157,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",15.26,15.71,15.41,-1.53,392552.715264,6763,15.395,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",15.51,15.8,15.33,15.65,0.24,1.56,220575.618482,4691,15.6394,{"date":233,"open":234,"high":234,"low":235,"close":216,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",15.81,15.01,-0.23,-1.47,408944.138342,6608,15.3378,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",15.55,15.82,15.25,15.64,-0.01,-0.06,147906.182259,5230,15.5841,{"date":253,"open":254,"high":255,"low":256,"close":226,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",15.62,15.94,15.6,0.08,0.51,251882.196856,5758,15.7116,{"date":263,"open":204,"high":264,"low":265,"close":266,"change":39,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",15.95,15.05,15.57,-1.39,520068.841264,7909,15.4469,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",16.3,16.32,15.5405,15.79,-0.74,-4.48,565286.973148,8044,15.7864,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",17.58,15.215,16.53,-0.81,-4.67,699855.553527,7337,16.3303,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",17.6,17.695,17.12,17.34,-0.11,-0.63,173005.679933,4805,17.3543,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",17.94,18.285,17.29,17.45,-0.44,-2.46,860157.028461,4061,17.4927,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",18.74,19.16,17.81,17.89,-0.31,-1.7,230107.630811,5376,18.1247,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",18.32,18.5,17.7201,18.2,-0.14,-0.76,323945.113632,6857,18.1743,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",18.23,18.435,18.03,18.34,0.06,0.33,279419.227566,5341,18.3018,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",18.47,18.545,17.93,18.28,-0.49,-2.61,362975.929499,4940,18.2239,{"date":359,"open":360,"high":361,"low":328,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",18.55,19.06,18.77,0.52,2.85,160159.723002,3580,18.7729,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",18.24,18.7642,18.12,18.25,-0.34,-1.83,161656.120767,3907,18.3214,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",18.95,19.18,18.355,18.59,-0.38,-2,307999.154302,6174,18.5838,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",18.7,19.04,18.405,18.97,0.27,1.44,251762.265072,5531,18.7634,{"date":402,"open":403,"high":404,"low":403,"close":392,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",18.11,18.86,0.32,1.74,206376.291056,4465,18.6874,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",18.33,18.64,17.98,18.38,0.35,1.94,103235.259903,2549,18.3421,{"date":422,"open":423,"high":373,"low":424,"close":340,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",17.76,17.7,0.19,1.07,176468.556945,6449,17.9948,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":320,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",17.86,18.36,17.64,17.84,-1.71,245477.239135,7026,18.0164,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",18.17,19.1475,18.01,18.15,0.03,0.17,218297.651782,3613,18.3055,{"date":452,"open":453,"high":454,"low":455,"close":372,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",19.25,19.49,18.04,-1.18,-6.11,186311.649549,4477,18.4117,{"date":462,"open":330,"high":463,"low":330,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",19.35,19.3,1.16,6.39,376347.60912,6036,19.01,{"date":471,"open":472,"high":330,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",17.63,17.311,18.14,0.43,2.43,456696.544496,7154,17.9648,{"date":481,"open":482,"high":423,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",16.54,17.71,1.41,8.65,621261.278351,8784,17.261,{"date":490,"open":491,"high":492,"low":493,"close":273,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",17.3,17.49,15.89,-1,-5.78,448238.352042,6493,16.3657,{"date":500,"open":296,"high":501,"low":502,"close":491,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",17.3528,16.51,0.42,2.49,224007.249831,3403,17.0885,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",17.17,17.4,16.7,16.88,-0.42,-2.43,383715.59479,5995,16.9204,{"date":520,"open":294,"high":521,"low":522,"close":491,"change":523,"percent_change":236,"volume":524,"transactions":525,"vwap":526},"2026-08-19",17.75,17.25,-0.04,195519.608958,3478,17.4183,{"date":528,"open":294,"high":529,"low":530,"close":297,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",17.755,17.02,-0.29,-1.64,226314.145478,4750,17.3207,{"date":537,"open":538,"high":539,"low":540,"close":472,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",17.32,18.125,17.225,0.26,1.5,318782.347151,5095,17.7556,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",17.885,18.3,17.06,17.37,-0.59,-3.29,371617.020168,6071,17.5153,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":237,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",20.71,20.78,17.73,17.96,-7.57,1066019.942009,10940,18.5066,{"date":568,"open":569,"high":26,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",18.56,19.43,1.98,11.35,1885304.693341,20065,20.1228,{"date":577,"open":578,"high":579,"low":580,"close":308,"change":116,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",17.56,18.73,17.097,-1.8,756376.894388,9063,17.9097,{"date":586,"open":403,"high":587,"low":588,"close":589,"change":320,"percent_change":436,"volume":590,"transactions":591,"vwap":592},"2026-08-10",18.21,17.26,17.77,384188.705192,6652,17.5641,{"date":594,"open":595,"high":596,"low":318,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",18.08,18.39,0.28,1.57,207701.731156,4367,18.1055,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",17.39,18.065,16.87,17.8,0.14,0.79,273059.324503,4699,17.6277,{"date":614,"open":562,"high":615,"low":616,"close":617,"change":189,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",18.145,17.28,17.66,-0.73,331992.324806,5949,17.7622,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",17.48,17.91,16.745,17.79,1.01,6.02,770110.931578,10749,17.2885,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",16.85,17.1,16.535,16.78,0.18,1.08,357380.01216,7064,16.7578,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":236,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",16.83,16.93,16.01,16.6,-1.37,322977.952872,5838,16.5463,{"date":655,"open":656,"high":657,"low":204,"close":646,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",16.21,17.015,0.96,6.05,232979.268247,4689,16.6481,{"date":664,"open":665,"high":666,"low":667,"close":205,"change":95,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",16.34,16.79,15.68,-4.63,310384.002709,4318,16.1365,{"date":673,"open":674,"high":522,"low":675,"close":676,"change":658,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",15.3,14.56,16.64,6.12,624087.24316,6967,16.0817,{"date":682,"open":683,"high":684,"low":685,"close":667,"change":101,"percent_change":80,"volume":686,"transactions":687,"vwap":688},"2026-07-27",16.24,16.485,15.255,415863.95563,5431,15.642,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",16.15,16.5,15.5,15.98,-0.18,-1.11,415591.347726,5565,15.9876,{"date":701,"open":702,"high":635,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",16.33,15.9,16.16,-0.54,-3.23,343060.857261,4707,16.2973,{"date":711,"open":712,"high":713,"low":714,"close":512,"change":342,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",16.55,16.99,16.44,0.36,374397.686599,4907,16.711,{"date":720,"open":721,"high":722,"low":723,"close":676,"change":447,"percent_change":111,"volume":724,"transactions":725,"vwap":726},"2026-07-21",16.47,17.265,16.42,304995.054505,6325,16.8244,{"date":728,"open":588,"high":729,"low":730,"close":721,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",17.3184,15.86,-0.99,-5.67,555468.57308,7762,16.4021,{"date":737,"open":738,"high":739,"low":675,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-17",14.95,18.4,17.46,2.09,13.6,2538200,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",16.13,16.84,14.5,15.37,0.54,3.64,1168800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-15",14.93,15.2,14.08,14.83,0.49,3.42,615900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",14.47,15.32,13.94,14.34,0.09,0.63,417300,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",13.79,14.61,14.25,0.38,2.74,289800,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":514,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-10",14.31,13.8,13.87,-2.94,197500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":541,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-09",14.15,15.28,14.12,14.29,1.85,254600,{"date":795,"open":796,"high":774,"low":797,"close":798,"change":320,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-08",14.14,13.81,14.03,-2.16,268400,{"date":802,"open":803,"high":804,"low":805,"close":767,"change":597,"percent_change":806,"volume":807,"transactions":9,"vwap":767},"2026-07-07",14.09,14.73,13.7,1.99,312200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",13.55,14.45,13.53,14.06,0.55,4.07,224600,{"date":818,"open":819,"high":674,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",15.17,13.01,13.51,-1.79,-11.7,704700,{"date":826,"open":827,"high":828,"low":829,"close":674,"change":628,"percent_change":830,"volume":831,"transactions":9,"vwap":674},"2026-07-01",14.04,16.2,13.84,7.07,838700,{"date":833,"open":820,"high":834,"low":835,"close":791,"change":465,"percent_change":836,"volume":837,"transactions":9,"vwap":791},"2026-06-30",14.41,13,8.83,424900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",12.31,13.86,12.16,13.13,0.88,7.18,526700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":257,"volume":854,"transactions":9,"vwap":852},"2026-06-26",12.18,12.63,11.92,12.25,0.01,777200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-25",11.19,12.67,11.12,12.24,1.26,11.48,541000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":298,"percent_change":731,"volume":870,"transactions":9,"vwap":869},"2026-06-24",11.1,11.31,10.83,10.98,271700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":88,"volume":878,"transactions":9,"vwap":876},"2026-06-23",10.9,11.54,10.88,11.09,0.1,579700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":247,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-22",11.05,11.4,10.92,10.99,-0.09,289100,{"date":888,"open":869,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",11.34,10.74,11,0.12,1.1,276700,{"date":896,"open":897,"high":859,"low":897,"close":875,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":875},"2026-06-17",10.5,0.41,3.92,230100,{"date":902,"open":897,"high":903,"low":904,"close":905,"change":906,"percent_change":531,"volume":907,"transactions":9,"vwap":905},"2026-06-16",10.56,10.15,10.47,-0.03,119900,{"date":909,"open":910,"high":911,"low":912,"close":897,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":897},"2026-06-15",11.17,11.24,10.45,-0.5,-4.55,406100,{"date":917,"open":918,"high":919,"low":920,"close":891,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":891},"2026-06-12",9.89,11.21,9.68,1.22,12.47,410700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":343,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-11",9.59,9.86,9.33,9.78,3.49,160300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":514,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-10",9.87,9.97,9.41,9.45,-4.26,85500,{"date":941,"open":942,"high":943,"low":944,"close":934,"change":425,"percent_change":945,"volume":946,"transactions":9,"vwap":934},"2026-06-09",9.74,10.27,9.67,1.96,127400,{"date":948,"open":949,"high":950,"low":951,"close":920,"change":952,"percent_change":363,"volume":953,"transactions":9,"vwap":920},"2026-06-08",9.69,9.96,9.6,0.05,70000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",10.07,10.08,9.48,9.63,-0.61,-5.96,158500,{"date":964,"open":942,"high":965,"low":959,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",10.3,10.24,0.5,5.13,134800,{"date":971,"open":972,"high":904,"low":973,"close":942,"change":309,"percent_change":974,"volume":975,"transactions":9,"vwap":942},"2026-06-03",10.14,9.51,-4.32,181500,{"date":977,"open":927,"high":978,"low":949,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-02",10.29,10.18,0.37,3.77,108100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":247,"percent_change":989,"volume":800,"transactions":9,"vwap":988},"2026-06-01",9.8,10.01,9.47,9.81,-0.1,{"date":991,"open":992,"high":972,"low":993,"close":994,"change":157,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-29",10.09,9.73,9.82,-2.39,190900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-28",9.56,10.1,9.49,10.06,0.39,4.03,147500,{"date":1007,"open":1008,"high":929,"low":1009,"close":944,"change":768,"percent_change":1010,"volume":1011,"transactions":9,"vwap":944},"2026-05-27",9.61,9.4,0.94,148500,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":769,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-26",8.94,9.62,9.58,7.04,283700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":298,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-22",9.07,9.27,8.88,8.95,-1.21,113000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-21",8.91,9.22,8.8,9.06,0.16,1.8,184100,{"date":1037,"open":485,"high":1038,"low":485,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-20",9.08,8.9,0.29,3.37,244000,{"date":1044,"open":1045,"high":1046,"low":27,"close":1047,"change":277,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-19",9.16,9.5,8.61,-7.91,535000,{"date":1051,"open":959,"high":1052,"low":1029,"close":1053,"change":21,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-18",9.66,9.35,-4,432600,{"date":1057,"open":1058,"high":1059,"low":1058,"close":942,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":942},"2026-05-15",9.2,10.54,0.58,6.33,1311000,{"date":1064,"open":1065,"high":934,"low":1066,"close":1045,"change":705,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1045},"2026-05-14",9.65,9.13,-5.57,284900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-13",10.93,11.13,9.7,-1.27,-11.58,208600,{"date":1078,"open":891,"high":881,"low":1079,"close":1080,"change":906,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-12",10.53,10.97,-0.27,222100,{"date":1084,"open":1085,"high":911,"low":1085,"close":891,"change":1086,"percent_change":1086,"volume":1087,"transactions":9,"vwap":891},"2026-05-11",10.89,0,205900,{"date":1089,"open":1090,"high":1091,"low":883,"close":891,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":891},"2026-05-08",11.44,11.52,-0.17,-1.52,179200,{"date":1096,"open":874,"high":1097,"low":891,"close":910,"change":960,"percent_change":1098,"volume":1099,"transactions":9,"vwap":910},"2026-05-07",11.69,-5.18,279400,{"date":1101,"open":1080,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-06",11.87,10.25,11.78,-1.15,-8.89,503600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":227,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-05",12.75,13.19,12.71,12.93,1.89,274300,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-04",12.54,13.12,12.69,0.13,1.04,151800,{"date":1125,"open":1126,"high":1127,"low":1118,"close":1128,"change":989,"percent_change":81,"volume":1129,"transactions":9,"vwap":1128},"2026-05-01",12.7,12.82,12.56,103800,{"date":1131,"open":1132,"high":1119,"low":852,"close":1133,"change":898,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-30",12.26,12.66,3.35,148200,{"date":1137,"open":1138,"high":1112,"low":1139,"close":852,"change":309,"percent_change":1140,"volume":1141,"transactions":9,"vwap":852},"2026-04-29",12.58,12.1,-3.47,107600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1120,"change":853,"percent_change":257,"volume":1147,"transactions":9,"vwap":1120},"2026-04-28",12.6,12.78,12.38,89200,{"date":1149,"open":1150,"high":1151,"low":1128,"close":1152,"change":247,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-27",12.64,13.08,12.68,-0.08,70100,{"date":1156,"open":1145,"high":1157,"low":1158,"close":1120,"change":906,"percent_change":157,"volume":1159,"transactions":9,"vwap":1120},"2026-04-24",13.18,12.5,117900,{"date":1161,"open":1110,"high":820,"low":1162,"close":1163,"change":1086,"percent_change":1086,"volume":1164,"transactions":9,"vwap":1163},"2026-04-23",12.41,12.72,73200,{"date":1166,"open":1167,"high":835,"low":1150,"close":1163,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1163},"2026-04-22",12.74,0.2,1.6,73500,{"date":1172,"open":1173,"high":1111,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-21",12.77,12.52,-0.33,-2.57,45300,{"date":1179,"open":1180,"high":1181,"low":1158,"close":1182,"change":1183,"percent_change":21,"volume":1184,"transactions":9,"vwap":1182},"2026-04-20",12.9,13.05,12.85,-0.05,83000,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1180,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1180},"2026-04-17",12.29,13.11,0.85,7.05,188000,{"date":1193,"open":1194,"high":1194,"low":1102,"close":1195,"change":331,"percent_change":1105,"volume":1196,"transactions":9,"vwap":1195},"2026-04-16",12.19,12.05,178500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1194,"change":342,"percent_change":759,"volume":1202,"transactions":9,"vwap":1194},"2026-04-15",12.12,12.36,11.82,139700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":247,"percent_change":1153,"volume":1209,"transactions":9,"vwap":1208},"2026-04-14",12.14,12.23,11.8,12.13,167700,{"date":1211,"open":1194,"high":1212,"low":1213,"close":1205,"change":1086,"percent_change":1086,"volume":1214,"transactions":9,"vwap":1205},"2026-04-13",12.39,11.91,129800,{"date":1216,"open":1217,"high":1206,"low":1218,"close":1205,"change":207,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1205},"2026-04-10",11.99,11.94,1.25,77400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1217,"change":157,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1217},"2026-04-09",12.09,12.34,11.79,-1.96,99000,{"date":1229,"open":1230,"high":1174,"low":1231,"close":1206,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1206},"2026-04-08",12.02,11.9,0.67,5.8,111100,{"date":1236,"open":882,"high":1237,"low":1238,"close":1239,"change":257,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-07",11.71,11.3,11.56,0.7,100200,{"date":1243,"open":1244,"high":1237,"low":1238,"close":862,"change":446,"percent_change":541,"volume":1245,"transactions":9,"vwap":862},"2026-04-06",11.58,80700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-02",10.84,11.6,10.8,11.45,0.23,2.05,89600,{"date":1256,"open":1257,"high":1090,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-01",10.77,10.7,11.22,0.53,4.96,189600,{"date":1264,"open":903,"high":875,"low":1265,"close":1266,"change":1040,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-31",10.38,10.69,2.79,186300,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":162,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-30",10.81,10.96,10.02,10.4,-2.35,254300,{"date":1278,"open":890,"high":1279,"low":897,"close":1280,"change":39,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-27",11.02,10.65,-2.02,246500,{"date":1284,"open":1285,"high":1286,"low":1059,"close":1287,"change":157,"percent_change":799,"volume":1288,"transactions":9,"vwap":1287},"2026-03-26",11.11,11.7,10.87,301800,{"date":1290,"open":1291,"high":1292,"low":1079,"close":1285,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1285},"2026-03-25",10.95,11.29,0.31,2.87,681400,{"date":1297,"open":875,"high":889,"low":994,"close":1250,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1250},"2026-03-24",-1.25,-10.37,700400,{"date":1302,"open":1195,"high":922,"low":1303,"close":1195,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1195},"2026-03-23",11.76,0.25,2.12,167900,{"date":1308,"open":1206,"high":1174,"low":1309,"close":1207,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1207},"2026-03-20",11.64,-0.43,-3.52,172600,{"date":1314,"open":1230,"high":1315,"low":851,"close":1206,"change":257,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1206},"2026-03-19",12.44,0.66,102300,{"date":1319,"open":1320,"high":1180,"low":1205,"close":1321,"change":167,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-18",12.62,12.15,-5.37,234500,{"date":1325,"open":1111,"high":1326,"low":1138,"close":1327,"change":157,"percent_change":375,"volume":1328,"transactions":9,"vwap":1327},"2026-03-17",13.36,12.84,119800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1151,"change":248,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1151},"2026-03-16",13.34,13.5,12.76,-0.46,85000,{"date":1337,"open":1173,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-13",13.17,12.55,13.14,0.34,2.66,140900,{"date":1345,"open":1346,"high":1331,"low":1347,"close":1348,"change":913,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-12",13.03,12.35,12.8,-3.76,134200,{"date":1352,"open":1353,"high":1354,"low":1346,"close":1355,"change":523,"percent_change":101,"volume":1356,"transactions":9,"vwap":1355},"2026-03-11",13.29,13.64,13.3,108400,{"date":1358,"open":1340,"high":1359,"low":835,"close":1331,"change":425,"percent_change":397,"volume":1360,"transactions":9,"vwap":1331},"2026-03-10",13.98,118700,{"date":1362,"open":1363,"high":1364,"low":1112,"close":1365,"change":331,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-09",13.06,13.22,13.15,-1.05,126200,{"date":1369,"open":1332,"high":1370,"low":1151,"close":1353,"change":705,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1353},"2026-03-06",13.88,-3.9,109700,{"date":1374,"open":1375,"high":1376,"low":1332,"close":1377,"change":39,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-05",13.91,14.1,13.83,-1.57,67500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":877,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-04",14.07,14.4,13.71,14.05,0.72,62300,{"date":1389,"open":775,"high":811,"low":1390,"close":1391,"change":1392,"percent_change":938,"volume":1393,"transactions":9,"vwap":1391},"2026-03-03",13.69,13.95,-0.62,67700,{"date":1395,"open":1353,"high":1396,"low":1353,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-02",14.75,14.57,0.93,6.82,162200,{"date":1402,"open":773,"high":1403,"low":1404,"close":1354,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1354},"2026-02-27",14.23,13.31,-0.47,-3.33,104000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":416,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-26",13.74,14.39,13.59,14.11,2.54,216400,{"date":1417,"open":1418,"high":1419,"low":1126,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-25",12.92,13.92,13.76,0.76,5.85,241500,{"date":1425,"open":1119,"high":1332,"low":1418,"close":835,"change":121,"percent_change":1426,"volume":1427,"transactions":9,"vwap":835},"2026-02-24",-0.91,162900,{"date":1429,"open":1326,"high":1430,"low":1182,"close":1119,"change":101,"percent_change":1431,"volume":1196,"transactions":9,"vwap":1119},"2026-02-23",13.45,-2.24,{"date":1433,"open":742,"high":1419,"low":843,"close":1434,"change":320,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-20",13.42,-2.26,221700,{"date":1438,"open":1439,"high":803,"low":1355,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-19",13.9,13.73,-0.36,-2.56,170600,{"date":1445,"open":748,"high":1446,"low":1439,"close":803,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":803},"2026-02-18",14.8,-0.41,-2.83,92400,{"date":1451,"open":1452,"high":1453,"low":834,"close":748,"change":374,"percent_change":1454,"volume":1455,"transactions":9,"vwap":748},"2026-02-17",14.74,14.77,-2.29,62000,{"date":1457,"open":1453,"high":1458,"low":1459,"close":1460,"change":247,"percent_change":197,"volume":1461,"transactions":9,"vwap":1460},"2026-02-13",15.1,14.63,14.84,84700,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-12",15.73,14.78,14.85,-0.8,-5.11,156000,{"date":1471,"open":1472,"high":1472,"low":1473,"close":226,"change":298,"percent_change":1474,"volume":1475,"transactions":9,"vwap":226},"2026-02-11",15.91,15.09,-0.7,91900,{"date":1477,"open":244,"high":683,"low":1478,"close":1479,"change":768,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-10",15.58,15.76,0.57,84300,{"date":1483,"open":1484,"high":1485,"low":245,"close":1486,"change":776,"percent_change":504,"volume":1487,"transactions":9,"vwap":1486},"2026-02-09",15.35,16.4,15.67,224900,{"date":1489,"open":1490,"high":1491,"low":1490,"close":188,"change":844,"percent_change":1492,"volume":1493,"transactions":9,"vwap":188},"2026-02-06",14.68,15.48,6.11,186400,{"date":1495,"open":738,"high":1496,"low":1497,"close":834,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":834},"2026-02-05",15.45,14.32,-0.72,-4.76,195200,{"date":1502,"open":186,"high":205,"low":1503,"close":17,"change":116,"percent_change":1504,"volume":1505,"transactions":9,"vwap":17},"2026-02-04",14.7,-2.07,148700,{"date":1507,"open":1464,"high":1508,"low":1509,"close":1496,"change":101,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1496},"2026-02-03",16.049999,15,-1.9,197200,{"date":1513,"open":1514,"high":694,"low":235,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-02",15.18,15.75,0.48,3.14,155700,{"date":1520,"open":1521,"high":691,"low":1514,"close":1522,"change":189,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-30",15.23,15.27,-0.84,286800,{"date":1526,"open":266,"high":255,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-29",15.11,15.4,-0.16,-1.03,106300,{"date":1533,"open":674,"high":1534,"low":738,"close":195,"change":1252,"percent_change":542,"volume":1535,"transactions":9,"vwap":195},"2026-01-28",15.63,142300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":225,"change":776,"percent_change":1414,"volume":1541,"transactions":9,"vwap":225},"2026-01-27",14.91,15.38,14.55,135300,{"date":1543,"open":1503,"high":1544,"low":1503,"close":738,"change":396,"percent_change":1545,"volume":1546,"transactions":9,"vwap":738},"2026-01-26",15.19,1.84,165800,{"date":1548,"open":1490,"high":1460,"low":1549,"close":1490,"change":331,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1490},"2026-01-23",14.35,-0.94,57000,{"date":1553,"open":1554,"high":1514,"low":1549,"close":1555,"change":1040,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-22",14.6,14.82,2,102900,{"date":1559,"open":1560,"high":1459,"low":1370,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-21",13.89,14.53,0.82,5.98,82400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1384,"change":696,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1384},"2026-01-20",14.54,14.71,13.66,-7.49,165300,{"date":1573,"open":1574,"high":1575,"low":1420,"close":1555,"change":639,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1555},"2026-01-16",14.48,14.86,1.23,200300,{"date":1579,"open":748,"high":1580,"low":1581,"close":1582,"change":447,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-15",14.88,14.36,14.64,1.17,96500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":764,"change":446,"percent_change":1590,"volume":1591,"transactions":9,"vwap":764},"2026-01-14",14.43,14.52,14.24,0.21,82800,{"date":1593,"open":1396,"high":1594,"low":1595,"close":1596,"change":157,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-13",14.9,14.27,14.44,-1.63,86400,{"date":1600,"open":1601,"high":1452,"low":1601,"close":1490,"change":759,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1490},"2026-01-12",14.13,3.45,113400,{"date":1605,"open":1606,"high":1411,"low":1359,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-09",14.2,14.19,0.11,0.78,100000,{"date":1612,"open":782,"high":1613,"low":782,"close":757,"change":207,"percent_change":640,"volume":1614,"transactions":9,"vwap":757},"2026-01-08",14.17,50400,{"date":1616,"open":1353,"high":1607,"low":1111,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-07",13.93,0.59,4.42,114000,{"date":1622,"open":1623,"high":1624,"low":1182,"close":1331,"change":447,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1331},"2026-01-06",13.07,13.49,1.29,63700,{"date":1628,"open":852,"high":1355,"low":852,"close":1338,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1338},"2026-01-05",0.92,7.51,71700,{"date":1633,"open":858,"high":1363,"low":1223,"close":852,"change":374,"percent_change":1634,"volume":1635,"transactions":9,"vwap":852},"2026-01-02",-2.7,51000,{"date":1637,"open":1638,"high":1638,"low":1174,"close":1639,"change":385,"percent_change":94,"volume":1640,"transactions":9,"vwap":1639},"2025-12-31",12.91,12.59,69300,{"date":1642,"open":1638,"high":1643,"low":1333,"close":1644,"change":1121,"percent_change":628,"volume":1645,"transactions":9,"vwap":1644},"2025-12-30",13.04,12.97,112700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1327,"change":906,"percent_change":236,"volume":1651,"transactions":9,"vwap":1327},"2025-12-29",12.83,12.98,12.65,69100,{"date":1653,"open":1126,"high":1654,"low":1128,"close":1654,"change":1168,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-26",12.87,1.58,54400,{"date":1658,"open":1126,"high":1659,"low":1158,"close":858,"change":197,"percent_change":1660,"volume":1661,"transactions":9,"vwap":858},"2025-12-24",12.79,-0.55,46000,{"date":1663,"open":1127,"high":835,"low":1320,"close":1167,"change":236,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1167},"2025-12-23",-1.77,57600,{"date":1667,"open":1404,"high":1668,"low":1638,"close":1644,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1644},"2025-12-22",13.58,-0.26,-1.97,76700,{"date":1673,"open":1674,"high":1410,"low":1675,"close":1676,"change":247,"percent_change":1153,"volume":1677,"transactions":9,"vwap":1676},"2025-12-19",13.24,13.1,13.23,371000,{"date":1679,"open":1680,"high":1434,"low":1181,"close":1674,"change":1590,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1674},"2025-12-18",13.25,1.61,76400,{"date":1684,"open":1354,"high":1685,"low":1126,"close":1346,"change":552,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1346},"2025-12-17",13.72,-4.33,125000,{"date":1689,"open":1440,"high":841,"low":1690,"close":1691,"change":1529,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-16",13.48,13.62,-1.16,100900,{"date":1695,"open":803,"high":803,"low":1696,"close":1697,"change":320,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-15",13.52,13.78,-2.2,92100,{"date":1701,"open":1702,"high":1702,"low":798,"close":803,"change":1334,"percent_change":1703,"volume":1704,"transactions":9,"vwap":803},"2025-12-12",14.65,-3.16,74300,{"date":1706,"open":1581,"high":1702,"low":1707,"close":1540,"change":1040,"percent_change":1708,"volume":1671,"transactions":9,"vwap":1540},"2025-12-11",14.26,2.03,{"date":1710,"open":1383,"high":1582,"low":1711,"close":1707,"change":298,"percent_change":95,"volume":1712,"transactions":9,"vwap":1707},"2025-12-10",14.18,112000,{"date":1714,"open":1606,"high":1715,"low":1413,"close":1716,"change":425,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-09",14.66,14.37,1.34,70200,{"date":1720,"open":1376,"high":1403,"low":1721,"close":1711,"change":1168,"percent_change":1722,"volume":1393,"transactions":9,"vwap":1711},"2025-12-08",13.54,1.43,{"date":1724,"open":1370,"high":775,"low":1725,"close":1359,"change":1608,"percent_change":609,"volume":1726,"transactions":9,"vwap":1359},"2025-12-05",13.68,71400,{"date":1728,"open":1676,"high":1729,"low":1676,"close":783,"change":258,"percent_change":1730,"volume":1731,"transactions":9,"vwap":783},"2025-12-04",14,3.82,98400,{"date":1733,"open":1212,"high":1734,"low":1735,"close":1326,"change":1736,"percent_change":1032,"volume":1737,"transactions":9,"vwap":1326},"2025-12-03",13.46,12.32,1.11,168200,{"date":1739,"open":1347,"high":1339,"low":1230,"close":852,"change":989,"percent_change":287,"volume":1740,"transactions":9,"vwap":852},"2025-12-02",130400,{"date":1742,"open":840,"high":1110,"low":1205,"close":1347,"change":257,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1347},"2025-12-01",0.65,116100,{"date":1746,"open":1747,"high":1639,"low":1132,"close":1748,"change":189,"percent_change":1366,"volume":1749,"transactions":9,"vwap":1748},"2025-11-28",12.42,12.27,50100,{"date":1751,"open":1194,"high":922,"low":1752,"close":1753,"change":892,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-26",12.17,12.4,0.98,66200,{"date":1757,"open":1758,"high":1224,"low":1207,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-25",12.04,12.28,0.3,2.5,69400,{"date":1764,"open":1765,"high":1139,"low":1766,"close":1767,"change":1293,"percent_change":1342,"volume":1768,"transactions":9,"vwap":1767},"2025-11-24",11.68,11.37,11.98,88100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":503,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-21",11.28,11.73,11.26,11.67,3.73,128800,{"date":1778,"open":1212,"high":1158,"low":919,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-20",11.25,-0.9,-7.41,113200,{"date":1784,"open":1213,"high":1785,"low":1786,"close":1321,"change":1787,"percent_change":1545,"volume":1788,"transactions":9,"vwap":1321},"2025-11-19",12.43,11.77,0.22,115100,{"date":1790,"open":1230,"high":852,"low":1207,"close":1791,"change":1669,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-18",11.93,-2.13,127500,{"date":1795,"open":1796,"high":1174,"low":1797,"close":1194,"change":1175,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1194},"2025-11-17",12.48,11.86,-2.64,179100,{"date":1801,"open":1113,"high":1157,"low":1796,"close":1174,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1174},"2025-11-14",-0.65,-4.94,184700,{"date":1806,"open":1725,"high":1807,"low":1808,"close":1338,"change":1809,"percent_change":668,"volume":1810,"transactions":9,"vwap":1338},"2025-11-13",13.85,12.99,-0.64,197300,{"date":1812,"open":225,"high":226,"low":1813,"close":797,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":797},"2025-11-12",13.56,-1.6,-10.38,309600,{"date":1818,"open":1819,"high":692,"low":1567,"close":216,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":216},"2025-11-11",14.89,0.45,3.01,593000,{"date":1824,"open":810,"high":1825,"low":1826,"close":1827,"change":741,"percent_change":683,"volume":1828,"transactions":9,"vwap":1827},"2025-11-10",15.16,12.94,14.96,480600,{"date":1830,"open":1163,"high":1831,"low":1753,"close":1654,"change":207,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1654},"2025-11-07",12.96,1.18,224800,{"date":1835,"open":1188,"high":1836,"low":1128,"close":1163,"change":309,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1163},"2025-11-06",13.27,-3.34,175800,{"date":1840,"open":1841,"high":1842,"low":1173,"close":1843,"change":425,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-05",12.89,13.43,13.16,1.46,236300,{"date":1847,"open":1848,"high":1849,"low":1158,"close":1644,"change":608,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1644},"2025-11-04",12.51,13.33,1.09,225900,{"date":1853,"open":1420,"high":1377,"low":1854,"close":1648,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1648},"2025-11-03",12.81,-0.86,-6.28,146500,{"date":1859,"open":1385,"high":1601,"low":821,"close":1390,"change":116,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1390},"2025-10-31",-2.28,146900,{"date":1863,"open":790,"high":834,"low":1807,"close":1864,"change":1081,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-30",14.01,-1.89,181100,{"date":1868,"open":1391,"high":1538,"low":773,"close":1869,"change":416,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-29",14.28,2.51,345700,{"date":1873,"open":1412,"high":1729,"low":1326,"close":1617,"change":541,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1617},"2025-10-28",1.9,109200,{"date":1877,"open":1729,"high":1376,"low":1691,"close":1878,"change":1669,"percent_change":1879,"volume":969,"transactions":9,"vwap":1878},"2025-10-27",13.67,-1.87,{"date":1881,"open":1729,"high":764,"low":1882,"close":1617,"change":1183,"percent_change":1441,"volume":1883,"transactions":9,"vwap":1617},"2025-10-24",13.75,166400,{"date":1885,"open":1617,"high":1549,"low":1332,"close":1359,"change":853,"percent_change":71,"volume":1886,"transactions":9,"vwap":1359},"2025-10-23",167200,{"date":1888,"open":1375,"high":1382,"low":1813,"close":1889,"change":331,"percent_change":731,"volume":1890,"transactions":9,"vwap":1889},"2025-10-22",13.97,193200,{"date":1892,"open":1434,"high":1606,"low":1836,"close":1413,"change":1618,"percent_change":1893,"volume":1571,"transactions":9,"vwap":1413},"2025-10-21",4.36,{"date":1895,"open":1896,"high":1691,"low":1110,"close":1696,"change":258,"percent_change":899,"volume":1897,"transactions":9,"vwap":1696},"2025-10-20",13.09,237800,{"date":1899,"open":1759,"high":1623,"low":1900,"close":820,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":820},"2025-10-17",12.21,0.44,3.5,216600,{"date":1905,"open":1906,"high":1173,"low":851,"close":1907,"change":1040,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-16",12.3,12.57,2.36,384700,{"date":1911,"open":1912,"high":840,"low":1913,"close":1759,"change":1832,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1759},"2025-10-15",11.27,11.15,10.63,445900,{"date":1917,"open":905,"high":1918,"low":1919,"close":866,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":866},"2025-10-14",11.42,10.33,0.6,5.71,475100,{"date":1924,"open":1914,"high":1925,"low":1926,"close":897,"change":1183,"percent_change":1405,"volume":1927,"transactions":9,"vwap":897},"2025-10-13",10.67,10.31,124700,{"date":1929,"open":1930,"high":1931,"low":978,"close":1932,"change":1933,"percent_change":776,"volume":1934,"transactions":9,"vwap":1932},"2025-10-10",10.52,10.72,10.55,0.04,148800,{"date":1936,"open":1937,"high":1938,"low":918,"close":1939,"change":967,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-09",10,10.73,10.51,5,367200,{"date":1943,"open":1002,"high":1944,"low":935,"close":986,"change":446,"percent_change":1760,"volume":1945,"transactions":9,"vwap":986},"2025-10-08",10.37,96000,{"date":1947,"open":1000,"high":1948,"low":934,"close":1949,"change":121,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-07",10.22,9.98,-1.19,81900,{"date":1953,"open":904,"high":912,"low":1949,"close":1000,"change":952,"percent_change":967,"volume":1094,"transactions":9,"vwap":1000},"2025-10-06",{"date":1955,"open":1073,"high":956,"low":1073,"close":1956,"change":416,"percent_change":1957,"volume":1875,"transactions":9,"vwap":1956},"2025-10-03",10.05,3.61,{"date":1959,"open":1960,"high":1961,"low":951,"close":1073,"change":46,"percent_change":1962,"volume":1129,"transactions":9,"vwap":1073},"2025-10-02",9.92,10.03,-2.12,{"date":1964,"open":1961,"high":1956,"low":1965,"close":1966,"change":1967,"percent_change":80,"volume":1968,"transactions":9,"vwap":1966},"2025-10-01",9.71,9.91,-0.19,217400,{"date":1970,"open":1971,"high":1274,"low":918,"close":1000,"change":1608,"percent_change":893,"volume":1972,"transactions":9,"vwap":1000},"2025-09-30",9.99,114300,{"date":1974,"open":1975,"high":979,"low":988,"close":1971,"change":342,"percent_change":1920,"volume":1976,"transactions":9,"vwap":1971},"2025-09-29",9.93,167300,{"date":1978,"open":1979,"high":1949,"low":1980,"close":1975,"change":1293,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1975},"2025-09-26",9.54,9.42,3.22,96300,{"date":1984,"open":920,"high":994,"low":937,"close":1015,"change":853,"percent_change":877,"volume":1985,"transactions":9,"vwap":1015},"2025-09-25",117600,{"date":1987,"open":1001,"high":1988,"low":1989,"close":1008,"change":892,"percent_change":861,"volume":1990,"transactions":9,"vwap":1008},"2025-09-24",9.85,9.38,159600,{"date":1992,"open":929,"high":985,"low":1980,"close":1001,"change":116,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1001},"2025-09-23",-3.26,146100,{"date":1996,"open":1066,"high":1997,"low":1032,"close":988,"change":1232,"percent_change":1998,"volume":1999,"transactions":9,"vwap":988},"2025-09-22",9.88,7.33,414300,{"date":2001,"open":1046,"high":926,"low":2002,"close":2003,"change":514,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-09-19",9.05,9.14,-4.39,394100,{"date":2007,"open":987,"high":943,"low":2008,"close":999,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":999},"2025-09-18",9.36,1.37,16.73,798600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-09-17",8.46,8.52,8.14,8.19,-0.28,-3.31,235100,{"date":2022,"open":2023,"high":2024,"low":2014,"close":2025,"change":2018,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-16",8.68,8.84,8.47,-3.2,178700,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-09-15",9.17,8.69,8.75,-0.37,-4.06,210900,{"date":2037,"open":27,"high":987,"low":2038,"close":2039,"change":1398,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-09-12",8.55,9.12,11.36,662800,{"date":2043,"open":1961,"high":2044,"low":2045,"close":2017,"change":1879,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2017},"2025-09-11",10.17,8.02,-18.59,983400,{"date":2049,"open":1002,"high":978,"low":2050,"close":1002,"change":446,"percent_change":1760,"volume":2051,"transactions":9,"vwap":1002},"2025-09-10",9.43,586100,{"date":2053,"open":1194,"high":1759,"low":2054,"close":1961,"change":1792,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1961},"2025-09-09",8.62,-17.52,1509400,{"date":2058,"open":1208,"high":1735,"low":2059,"close":842,"change":1608,"percent_change":88,"volume":2060,"transactions":9,"vwap":842},"2025-09-08",12.03,73600,{"date":2062,"open":1199,"high":849,"low":851,"close":1195,"change":853,"percent_change":257,"volume":2063,"transactions":9,"vwap":1195},"2025-09-05",68900,{"date":2065,"open":882,"high":842,"low":2066,"close":1758,"change":1618,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1758},"2025-09-04",11.33,5.15,173300,{"date":2070,"open":1249,"high":2071,"low":2072,"close":1251,"change":695,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1251},"2025-09-03",11.75,11.43,-1.55,121300,{"date":2076,"open":1303,"high":851,"low":2077,"close":2078,"change":1669,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-02",11.57,11.63,-2.19,132800,{"date":2082,"open":1223,"high":1900,"low":2083,"close":2084,"change":906,"percent_change":162,"volume":2085,"transactions":9,"vwap":2084},"2025-08-29",11.85,11.89,148300,{"date":2087,"open":2088,"high":1194,"low":1231,"close":851,"change":523,"percent_change":1175,"volume":2089,"transactions":9,"vwap":851},"2025-08-28",11.97,84600,{"date":2091,"open":1195,"high":1900,"low":2092,"close":2093,"change":298,"percent_change":1426,"volume":2094,"transactions":9,"vwap":2093},"2025-08-27",11.95,11.96,63800,{"date":2096,"open":1225,"high":1206,"low":1303,"close":2097,"change":541,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-26",12.07,2.2,109000,{"date":2101,"open":2097,"high":852,"low":1207,"close":2102,"change":150,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-25",11.81,-2.88,98600,{"date":2106,"open":2107,"high":2108,"low":2107,"close":842,"change":759,"percent_change":2109,"volume":2110,"transactions":9,"vwap":842},"2025-08-22",11.74,12.49,4.2,147600,{"date":2112,"open":1918,"high":2083,"low":882,"close":1774,"change":1590,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1774},"2025-08-21",1.83,71300,{"date":2116,"open":2117,"high":2118,"low":1779,"close":2117,"change":1933,"percent_change":416,"volume":2119,"transactions":9,"vwap":2117},"2025-08-20",11.46,11.49,84200,{"date":2121,"open":1239,"high":1774,"low":910,"close":1918,"change":189,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1918},"2025-08-19",-1.13,99400,{"date":2125,"open":2126,"high":2071,"low":1292,"close":2127,"change":1153,"percent_change":167,"volume":2128,"transactions":9,"vwap":2127},"2025-08-18",11.65,11.55,85400,{"date":2130,"open":2083,"high":1797,"low":1918,"close":2078,"change":1092,"percent_change":2131,"volume":1651,"transactions":9,"vwap":2078},"2025-08-15",-1.44,{"date":2133,"open":1286,"high":1231,"low":1771,"close":1207,"change":189,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1207},"2025-08-14",-1.09,63000,{"date":2137,"open":1303,"high":1767,"low":2118,"close":1791,"change":1168,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1791},"2025-08-13",1.71,76800,{"date":2141,"open":1104,"high":2142,"low":2143,"close":1772,"change":952,"percent_change":475,"volume":2144,"transactions":9,"vwap":1772},"2025-08-12",11.88,11.51,86500,{"date":2146,"open":891,"high":2102,"low":891,"close":1765,"change":967,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1765},"2025-08-11",4.47,103200,{"date":2150,"open":889,"high":572,"low":2151,"close":2152,"change":1183,"percent_change":198,"volume":2153,"transactions":9,"vwap":2152},"2025-08-08",11.03,11.18,83400,{"date":2155,"open":910,"high":2156,"low":2157,"close":2158,"change":877,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-07",11.38,10.59,11.23,0.9,142200,{"date":2162,"open":1912,"high":2163,"low":866,"close":1072,"change":989,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1072},"2025-08-06",11.66,-0.89,137500,{"date":2167,"open":1251,"high":1251,"low":2168,"close":2158,"change":1092,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2158},"2025-08-05",11.08,-1.49,94400,{"date":2172,"open":1287,"high":851,"low":1287,"close":882,"change":609,"percent_change":2173,"volume":2174,"transactions":9,"vwap":882},"2025-08-04",7.45,138800,{"date":2176,"open":867,"high":572,"low":2177,"close":2177,"change":1426,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-01",10.61,-7.9,126500,{"date":2181,"open":1771,"high":2084,"low":1285,"close":1091,"change":597,"percent_change":504,"volume":2182,"transactions":9,"vwap":1091},"2025-07-31",345600,{"date":2184,"open":2185,"high":1195,"low":2168,"close":911,"change":287,"percent_change":2186,"volume":2187,"transactions":9,"vwap":911},"2025-07-30",12.01,-6.72,190200,{"date":2189,"open":2190,"high":2191,"low":2083,"close":1195,"change":2018,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1195},"2025-07-29",12.33,12.37,-2.27,279900,{"date":2195,"open":1747,"high":1785,"low":1206,"close":2190,"change":1086,"percent_change":1086,"volume":2196,"transactions":9,"vwap":2190},"2025-07-28",98100,{"date":2198,"open":1200,"high":2199,"low":849,"close":2190,"change":257,"percent_change":1743,"volume":2200,"transactions":9,"vwap":2190},"2025-07-25",12.46,58100,{"date":2202,"open":1206,"high":1212,"low":1208,"close":852,"change":2203,"percent_change":1033,"volume":2204,"transactions":9,"vwap":852},"2025-07-24",0.02,157700,{"date":2206,"open":1752,"high":850,"low":1205,"close":1206,"change":1590,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1206},"2025-07-23",1.75,240700,{"date":2210,"open":1286,"high":1195,"low":1774,"close":1230,"change":405,"percent_change":777,"volume":2211,"transactions":9,"vwap":1230},"2025-07-22",195100,{"date":2213,"open":2214,"high":2071,"low":2214,"close":1286,"change":405,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1286},"2025-07-21",11.39,2.81,96600,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2156,"change":150,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2156},"2025-07-18",11.84,11.32,-2.98,131300,{"date":2224,"open":1766,"high":1102,"low":1766,"close":1772,"change":597,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1772},"2025-07-17",2.45,181700,{"date":2228,"open":1918,"high":862,"low":1238,"close":1251,"change":1121,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1251},"2025-07-16",1.15,75800,{"date":2232,"open":572,"high":1090,"low":919,"close":2220,"change":1086,"percent_change":1086,"volume":2233,"transactions":9,"vwap":2220},"2025-07-15",250300,{"date":2235,"open":2156,"high":1251,"low":1771,"close":2220,"change":1153,"percent_change":1474,"volume":1372,"transactions":9,"vwap":2220},"2025-07-14",{"date":2237,"open":1244,"high":1765,"low":1771,"close":882,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":882},"2025-07-11",-0.2,-1.72,85100,{"date":2242,"open":2243,"high":1225,"low":2243,"close":1249,"change":776,"percent_change":2244,"volume":2128,"transactions":9,"vwap":1249},"2025-07-10",11.14,3.39,{"date":2246,"open":2152,"high":1912,"low":866,"close":1259,"change":768,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1259},"2025-07-09",0.81,42800,{"date":2250,"open":1238,"high":889,"low":2251,"close":1072,"change":331,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1072},"2025-07-08",11.07,-1.24,101300,{"date":2255,"open":891,"high":1238,"low":1080,"close":1912,"change":1168,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1912},"2025-07-07",1.81,116600,{"date":2259,"open":881,"high":1238,"low":1279,"close":2251,"change":768,"percent_change":1562,"volume":2260,"transactions":9,"vwap":2251},"2025-07-03",61000,{"date":2262,"open":1248,"high":1779,"low":868,"close":869,"change":1252,"percent_change":2263,"volume":2264,"transactions":9,"vwap":869},"2025-07-02",2.14,112400,{"date":2266,"open":897,"high":1080,"low":2267,"close":2268,"change":1252,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-07-01",10.43,10.75,2.19,113300,{"date":2272,"open":1930,"high":2273,"low":1274,"close":1930,"change":768,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1930},"2025-06-30",10.6,0.86,142800,{"date":2277,"open":2278,"high":1932,"low":2279,"close":2267,"change":248,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2267},"2025-06-27",10.49,10.28,-0.57,568000,{"date":2283,"open":904,"high":2273,"low":1000,"close":2278,"change":343,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2278},"2025-06-26",3.25,112300,{"date":2287,"open":1919,"high":2288,"low":1000,"close":2289,"change":1092,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-06-25",10.39,10.16,-1.65,61600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":1919,"change":425,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1919},"2025-06-24",10.26,10.44,10.19,1.87,88300,{"date":2300,"open":950,"high":2044,"low":929,"close":972,"change":207,"percent_change":542,"volume":2301,"transactions":9,"vwap":972},"2025-06-23",143700,{"date":2303,"open":2304,"high":2305,"low":1975,"close":1971,"change":298,"percent_change":2134,"volume":2306,"transactions":9,"vwap":1971},"2025-06-20",10.21,10.34,110700,{"date":2308,"open":1000,"high":2279,"low":935,"close":1000,"change":952,"percent_change":967,"volume":2309,"transactions":9,"vwap":1000},"2025-06-18",45600,{"date":2311,"open":1971,"high":1926,"low":950,"close":1956,"change":145,"percent_change":2238,"volume":2312,"transactions":9,"vwap":1956},"2025-06-17",75200,{"date":2314,"open":956,"high":966,"low":986,"close":956,"change":768,"percent_change":2159,"volume":2315,"transactions":9,"vwap":956},"2025-06-16",49600,{"date":2317,"open":2044,"high":965,"low":2318,"close":1949,"change":150,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1949},"2025-06-13",9.95,-3.39,82700,{"date":2322,"open":966,"high":1274,"low":2289,"close":1919,"change":853,"percent_change":877,"volume":2323,"transactions":9,"vwap":1919},"2025-06-12",105700,{"date":2325,"open":905,"high":2273,"low":2294,"close":2326,"change":523,"percent_change":21,"volume":2327,"transactions":9,"vwap":2326},"2025-06-11",10.32,120600,{"date":2329,"open":2330,"high":2273,"low":2289,"close":2330,"change":2203,"percent_change":425,"volume":2331,"transactions":9,"vwap":2330},"2025-06-10",10.36,118500,{"date":2333,"open":1937,"high":2177,"low":1960,"close":2305,"change":1820,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2305},"2025-06-09",4.55,128600,{"date":2337,"open":2289,"high":2296,"low":988,"close":918,"change":885,"percent_change":1780,"volume":2338,"transactions":9,"vwap":918},"2025-06-06",100100,{"date":2340,"open":943,"high":1944,"low":1975,"close":1949,"change":531,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1949},"2025-06-05",-2.82,147100,{"date":2344,"open":934,"high":2288,"low":942,"close":943,"change":898,"percent_change":2345,"volume":1328,"transactions":9,"vwap":943},"2025-06-04",4.16,{"date":2347,"open":904,"high":2305,"low":927,"close":927,"change":162,"percent_change":2348,"volume":1557,"transactions":9,"vwap":927},"2025-06-03",-2.47,{"date":2350,"open":2157,"high":2157,"low":1002,"close":2351,"change":106,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-06-02",10.11,-4.53,144400,{"date":2355,"open":2356,"high":2151,"low":2357,"close":2157,"change":1081,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2157},"2025-05-30",10.85,10.46,-2.49,138400,{"date":2361,"open":2362,"high":891,"low":1266,"close":2363,"change":446,"percent_change":597,"volume":2364,"transactions":9,"vwap":2363},"2025-05-29",10.94,10.86,139000,{"date":2366,"open":1913,"high":911,"low":2367,"close":868,"change":1175,"percent_change":2368,"volume":2369,"transactions":9,"vwap":868},"2025-05-28",10.76,-2.96,122300,{"date":2371,"open":1072,"high":2066,"low":1059,"close":2372,"change":405,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-05-27",11.16,2.95,181400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":1248,"change":769,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1248},"2025-05-23",10.23,11.06,10.2,6.17,244800,{"date":2383,"open":1000,"high":2267,"low":956,"close":2304,"change":342,"percent_change":1618,"volume":1718,"transactions":9,"vwap":2304},"2025-05-22",{"date":2385,"open":972,"high":1265,"low":1937,"close":904,"change":989,"percent_change":2386,"volume":2387,"transactions":9,"vwap":904},"2025-05-21",-0.98,61500,{"date":2389,"open":1926,"high":2273,"low":904,"close":1103,"change":248,"percent_change":126,"volume":2390,"transactions":9,"vwap":1103},"2025-05-20",122100,{"date":2392,"open":2393,"high":1274,"low":1073,"close":1926,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1926},"2025-05-19",9.72,0.4,4.04,174000,{"date":2398,"open":2399,"high":1273,"low":936,"close":1966,"change":1341,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1966},"2025-05-16",9.57,3.55,161200,{"date":2403,"open":944,"high":2318,"low":2404,"close":2399,"change":121,"percent_change":2252,"volume":2405,"transactions":9,"vwap":2399},"2025-05-15",9.52,170700,{"date":2407,"open":985,"high":1937,"low":2408,"close":949,"change":853,"percent_change":877,"volume":2409,"transactions":9,"vwap":949},"2025-05-14",9.55,99100,{"date":2411,"open":958,"high":1956,"low":2412,"close":920,"change":1252,"percent_change":476,"volume":2413,"transactions":9,"vwap":920},"2025-05-13",9.09,147400,{"date":2415,"open":2416,"high":935,"low":1030,"close":937,"change":342,"percent_change":2417,"volume":2418,"transactions":9,"vwap":937},"2025-05-12",9.77,0.64,209900,{"date":2420,"open":1046,"high":2421,"low":2422,"close":2423,"change":298,"percent_change":1692,"volume":2424,"transactions":9,"vwap":2423},"2025-05-09",9.64,8.89,9.39,280100,{"date":2426,"open":2427,"high":2428,"low":2429,"close":1046,"change":1743,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1046},"2025-05-08",8.63,9.76,8.28,7.34,347400,{"date":2433,"open":2434,"high":928,"low":2032,"close":2434,"change":877,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-07",8.85,1.14,222400,{"date":2438,"open":1023,"high":1023,"low":2439,"close":2032,"change":39,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2032},"2025-05-06",8.6,-2.45,101600,{"date":2443,"open":2444,"high":1001,"low":2445,"close":2446,"change":145,"percent_change":39,"volume":2447,"transactions":9,"vwap":2446},"2025-05-05",8.99,8.5,8.97,497100,{"date":2449,"open":836,"high":2450,"low":2023,"close":2444,"change":247,"percent_change":298,"volume":2451,"transactions":9,"vwap":2444},"2025-05-02",9.24,230700,{"date":2453,"open":2454,"high":2002,"low":2455,"close":2456,"change":2457,"percent_change":2428,"volume":2458,"transactions":9,"vwap":2456},"2025-05-01",8.13,7.95,9,0.8,350800,{"date":2460,"open":2461,"high":2462,"low":177,"close":2463,"change":906,"percent_change":1441,"volume":2464,"transactions":9,"vwap":2463},"2025-04-30",8.08,8.29,8.2,74800,{"date":2466,"open":2017,"high":2467,"low":2468,"close":2469,"change":446,"percent_change":980,"volume":2470,"transactions":9,"vwap":2469},"2025-04-29",8.32,8.04,8.23,44000,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2463,"change":298,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2463},"2025-04-28",8.31,8.48,8.05,-1.32,74400,{"date":181,"open":2479,"high":2480,"low":2468,"close":2473,"change":71,"percent_change":1189,"volume":2481,"transactions":9,"vwap":2473},8.24,8.43,104900]