[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PPIH":3,"homepage-market-summary":31,"stock-historical-PPIH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PPIH","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-Pipe International Holdings, Inc.","Nasdaq",null,"INDUSTRIAL & COMMERCIAL FANS & BLOWERS & AIR PURIFYING EQUIP","Perma-Pipe International Holdings Inc is engaged in the manufacture and sale of products in Piping Systems. The company engineers, designs, manufactures, and sells specialty piping systems and leak detection systems. Specialty piping systems of the company include insulated and jacketed district heating and cooling piping systems for efficient energy distribution from central energy plants to multiple locations, primary and secondary containment piping systems for transporting chemicals, hazardous fluids, and petroleum products, the coating and insulation of oil and gas gathering and transmission pipelines, and liquid and powder based anti-corrosion coatings applied both to the external and internal surfaces of steel pipe, including shapes such as bends, reducers, tees, and other fittings.","909","The Woodlands, TX",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},31.71,32.15,32.165,31.11,32.43,-0.72,-2.22,50493.603072,2054,31.538,36.72,23.01,98603.58772625099,63.5,8842,{"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":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},11.22,98894,36096400.519289,150.67,"2025-04-25",[184,185,195,206,215,226,237,246,257,266,275,286,297,308,318,328,338,349,359,369,380,389,400,410,421,430,440,450,459,469,479,490,499,509,520,531,541,551,561,572,582,591,600,610,621,631,641,651,661,669,679,688,699,709,720,731,740,750,758,763,768,776,785,791,796,804,810,815,822,831,838,844,853,860,867,875,883,891,899,905,912,920,925,932,940,948,957,964,973,980,987,996,1002,1008,1015,1020,1026,1031,1037,1043,1050,1058,1065,1072,1079,1086,1094,1098,1107,1115,1120,1127,1133,1141,1148,1155,1161,1165,1173,1181,1188,1196,1203,1210,1216,1224,1232,1239,1246,1253,1259,1265,1272,1280,1288,1295,1300,1305,1313,1321,1326,1334,1342,1347,1353,1359,1367,1374,1380,1386,1392,1399,1407,1412,1416,1420,1427,1433,1441,1448,1452,1460,1466,1471,1477,1482,1489,1496,1503,1511,1514,1518,1524,1529,1535,1542,1549,1555,1560,1565,1570,1577,1582,1586,1591,1595,1599,1604,1610,1618,1623,1628,1631,1636,1641,1646,1648,1655,1660,1665,1670,1673,1678,1682,1687,1694,1701,1706,1710,1715,1720,1726,1733,1739,1746,1751,1758,1763,1771,1779,1783,1790,1797,1804,1812,1817,1823,1828,1833,1836,1840,1846,1850,1855,1861,1866,1871,1877,1882,1890,1895,1899,1905,1911,1916,1923,1927,1933,1936,1942,1946,1952,1959,1967,1974,1981,1988,1996,2001,2007,2013,2019,2027,2031,2036,2042,2047,2054,2062,2069,2074,2079,2083,2089,2094,2100,2106,2110,2118,2122,2129,2135,2140,2144,2149,2153,2159,2164,2169,2174,2178,2183,2188,2192,2198,2206,2209,2216,2223,2231,2239,2244,2247,2254,2261,2265,2271,2275,2278,2284,2290,2296,2299,2303,2311,2316,2321,2329,2333,2339,2344,2349,2352,2356,2362,2369,2376,2383,2390,2397,2405,2414,2421,2428,2433,2439,2444,2450,2455,2462,2467,2472,2478,2483,2490,2497,2504,2509,2515,2523,2529,2535,2540,2545,2550,2557,2564,2572,2577,2582,2589,2595,2600,2606,2611],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",32.32,32.5825,31.98,0.41,1.28,46608.32621,1747,32.2924,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",31.84,32.27,31.41,32.02,0.16,0.5,63655.179786,2375,32.0722,{"date":207,"open":16,"high":208,"low":199,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",32.13,31.86,0.54,1.72,72115.392107,1767,31.7982,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",30.75,32.09,30.5,31.32,0.56,1.82,119318.039099,2159,31.4257,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",31.25,31.305,30.66,30.76,-0.45,-1.44,43794.705528,1646,30.8548,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",32.19,31.21,-0.67,-2.1,67376.584244,2301,31.4366,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",31.74,32.095,31.66,31.88,0.14,0.44,56957.979752,1393,31.8594,{"date":258,"open":259,"high":260,"low":261,"close":248,"change":202,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",31.24,31.91,30.98,1.6,77598.26379,2056,31.6535,{"date":267,"open":268,"high":269,"low":268,"close":259,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",30.57,31.33,0.4,1.3,54075.574515,1810,31.1004,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",30.14,30.92,29.77,30.84,0.51,1.68,47022.650788,1792,30.4841,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",30.46,30.8299,29.86,30.33,0.09,0.3,76845.001655,2029,30.2464,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",30.81,30.9099,30.21,30.24,-0.31,-1.01,64504.234722,2234,30.5285,{"date":309,"open":301,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",31.152,30.04,30.55,0.34,1.13,194181.037478,2148,30.5205,{"date":319,"open":320,"high":321,"low":322,"close":301,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",30.72,31.01,30.195,-0.07,-0.23,62352.066679,2939,30.4309,{"date":329,"open":330,"high":331,"low":290,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",30.07,30.43,30.28,0.55,1.85,63107.635436,2126,30.1836,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",29.93,29.96,29.25,29.73,-0.1,-0.34,103104.071566,2885,29.5738,{"date":350,"open":291,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",31.095,29.74,29.83,-1.08,-3.49,111714.413401,3006,30.0474,{"date":360,"open":277,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",31.68,29.975,30.91,1.54,5.24,132440.135396,2945,31.0662,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",29.55,30.48,28.78,29.37,-0.18,-0.61,116752.498522,2635,29.4507,{"date":381,"open":382,"high":383,"low":384,"close":371,"change":253,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",30.53,31.31,29.18,1.51,251601.124121,4925,30.0691,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",28.33,29.84,28.1856,29.11,0.73,2.57,183997.38108,3413,29.3523,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",27.6,28.43,28.38,0.8,2.9,64522.72594,1483,28.1023,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",27.44,28.03,27.4,27.58,0.31,1.14,61259.683893,1919,27.7375,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":175,"volume":427,"transactions":428,"vwap":429},"2026-09-02",27,27.43,27.27,0.27,50497.304309,2139,27.2823,{"date":431,"open":432,"high":433,"low":434,"close":423,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",27.2,27.52,26.77,-0.43,-1.57,65800.20575,2948,27.0145,{"date":441,"open":442,"high":443,"low":444,"close":424,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",26.72,27.87,26.64,0.79,2.97,79931.843225,2343,27.3047,{"date":451,"open":452,"high":453,"low":454,"close":444,"change":127,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",27.19,27.73,26.24,-2.13,65093.757901,2075,26.6676,{"date":460,"open":461,"high":462,"low":423,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",27.1,28.22,27.22,0.08,0.29,131124.675322,2724,27.66,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":281,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",26.78,27.5,26.62,27.14,1.92,60601.156383,1755,27.1225,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",26.84,27.345,26.35,26.63,0.06,0.23,56708.83,1527,26.607,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":428,"vwap":498},"2026-08-24",27.62,26.25,26.57,-1.04,-3.77,89156.591198,26.6048,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",27.13,28.335,27.61,0.72,2.68,161027.159194,2806,27.6546,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",26.2,26.96,25.79,26.89,0.39,1.47,121788.060444,2796,26.4594,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",26.59,26.66,25.905,26.5,0.17,0.65,84270.615328,2067,26.4276,{"date":532,"open":483,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",26.47,25.89,26.33,-0.28,-1.05,74189.544983,3421,26.1682,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":46,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",26.68,27.035,26.245,26.61,-0.78,64443.471165,3073,26.6598,{"date":552,"open":553,"high":554,"low":525,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",26.58,27.39,26.82,0.26,0.98,67344.369607,2436,26.8348,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",27.15,27.24,26.31,26.56,-0.04,-0.15,52290.068586,1503,26.621,{"date":573,"open":574,"high":575,"low":565,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",26.55,26.875,26.6,0.38,1.45,74010.719279,1745,26.6203,{"date":583,"open":584,"high":576,"low":585,"close":586,"change":426,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",26,25.98,26.22,1.04,50136.165373,1617,26.1938,{"date":592,"open":593,"high":593,"low":513,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",26.41,25.95,-0.5,-1.89,44707.706942,1663,26.0304,{"date":601,"open":584,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",26.51,25.925,26.45,0.46,1.77,56370.793,1798,26.3263,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",25.82,26.49,25.4,25.99,0.19,0.74,62736.349822,1801,26.0756,{"date":622,"open":623,"high":545,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",25.96,25.04,25.8,0.11,0.43,45934.044475,1517,25.8603,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":112,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",25,25.789,24.63,25.69,4.18,93288.073803,1875,25.4241,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":281,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",24.1,25.24,23.81,24.66,2.11,75399.084552,2221,24.3268,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":232,"volume":658,"transactions":659,"vwap":660},"2026-07-31",24.26,24.8,24,24.15,-0.11,63909.411134,1766,24.2265,{"date":662,"open":663,"high":664,"low":665,"close":653,"change":112,"percent_change":666,"volume":667,"transactions":428,"vwap":668},"2026-07-30",23.73,24.85,23.72,4.43,102458.565244,24.3301,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":132,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",25.37,25.41,23.035,23.23,-8.58,157330.065428,2831,23.7744,{"date":680,"open":681,"high":682,"low":683,"close":672,"change":684,"percent_change":122,"volume":685,"transactions":686,"vwap":687},"2026-07-28",25.51,25.7,25.03,-0.03,53265.882,1602,25.4103,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",25.59,26.3,25.1,25.44,0.33,1.31,67934.856604,2151,25.4539,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",25.62,25.08,25.11,-0.53,-2.07,41192.731593,1288,25.2853,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",25.02,25.65,24.995,25.64,0.32,1.26,45932.30602,1689,25.4712,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",25.57,25.935,25.25,25.32,-0.42,-1.63,60822.08562,2659,25.4906,{"date":732,"open":644,"high":733,"low":633,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",26.09,25.74,0.77,3.08,51065.957,1968,25.7345,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":232,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",25.45,25.835,24.865,24.97,-1.77,51239.759225,1510,25.0777,{"date":751,"open":752,"high":584,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-17",25.030001,24.64,25.42,-0.13,-0.51,68000,{"date":759,"open":760,"high":513,"low":633,"close":761,"change":626,"percent_change":627,"volume":762,"transactions":9,"vwap":761},"2026-07-16",25.16,25.55,69100,{"date":764,"open":633,"high":681,"low":765,"close":693,"change":293,"percent_change":766,"volume":767,"transactions":9,"vwap":693},"2026-07-15",24.84,1.19,88000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":253,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-14",25.09,25.54,24.71,25.14,1.78,67200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",25.48,25.52,24.57,24.7,-0.38,-1.52,82100,{"date":786,"open":787,"high":779,"low":788,"close":702,"change":789,"percent_change":158,"volume":790,"transactions":9,"vwap":702},"2026-07-10",25.12,24.76,-0.06,61400,{"date":792,"open":753,"high":742,"low":753,"close":773,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":773},"2026-07-09",0.68,2.78,51400,{"date":797,"open":798,"high":724,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",24.95,24.29,24.46,-0.62,-2.47,76600,{"date":805,"open":672,"high":672,"low":806,"close":702,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":702},"2026-07-07",24.67,-0.49,-1.92,125400,{"date":811,"open":681,"high":812,"low":813,"close":722,"change":626,"percent_change":627,"volume":814,"transactions":9,"vwap":722},"2026-07-06",26.27,25.47,78300,{"date":816,"open":483,"high":817,"low":818,"close":819,"change":801,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-02",27.45,25.26,25.46,-2.38,94500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",27.11,27.53,26.059999,26.08,-1.15,-4.22,90000,{"date":832,"open":472,"high":833,"low":824,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-30",27.77,27.23,-0.09,-0.33,180400,{"date":839,"open":501,"high":840,"low":481,"close":841,"change":151,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-29",27.57,27.32,-1.26,153900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",27.07,28.13,26.85,27.67,0.37,1.36,1032900,{"date":854,"open":855,"high":462,"low":856,"close":857,"change":122,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-25",27.47,27.02,27.3,-0.44,97500,{"date":861,"open":862,"high":863,"low":523,"close":864,"change":694,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-24",27.28,27.69,27.42,1.22,102300,{"date":868,"open":468,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",27.8,26.92,27.09,-0.96,-3.42,62400,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",29.030001,27.91,28.049999,-1,-3.44,135900,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",27.65,29.27,29.049999,1.74,6.37,136600,{"date":892,"open":473,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",27.95,26.53,27.31,0.59,2.21,116300,{"date":900,"open":901,"high":472,"low":902,"close":442,"change":903,"percent_change":567,"volume":904,"transactions":9,"vwap":442},"2026-06-16",26.97,26.02,-0.01,102800,{"date":906,"open":907,"high":492,"low":535,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-15",26.8,26.73,1.37,5.4,155700,{"date":913,"open":463,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-12",27.48,25.29,25.36,-1.55,-5.76,203800,{"date":921,"open":701,"high":824,"low":754,"close":922,"change":716,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-11",26.91,4.91,291700,{"date":926,"open":927,"high":928,"low":929,"close":712,"change":577,"percent_change":930,"volume":931,"transactions":9,"vwap":712},"2026-06-10",24.9,26.040001,24.83,1.5,255400,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-09",28.97,24.3,25.27,-6,-19.19,730900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":515,"volume":947,"transactions":9,"vwap":945},"2026-06-08",31.55,32,30.56,31.27,0.12,76900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-05",32.65,32.77,30.99,31.15,-1.5,-4.59,56100,{"date":958,"open":959,"high":960,"low":961,"close":950,"change":515,"percent_change":962,"volume":963,"transactions":9,"vwap":950},"2026-06-04",32.099998,33.33,31.44,1.21,62500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-03",32.7,33.35,31,32.26,-0.36,-1.1,88600,{"date":974,"open":975,"high":966,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-02",31.19,32.62,1.55,4.99,73000,{"date":981,"open":288,"high":982,"low":983,"close":984,"change":577,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-01",31.42,30.049999,31.07,1.24,77500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-29",31.76,31.89,30.63,30.69,-1.19,-3.73,81900,{"date":997,"open":998,"high":999,"low":1000,"close":251,"change":303,"percent_change":872,"volume":1001,"transactions":9,"vwap":251},"2026-05-28",32.2,32.25,31.26,70500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":239,"change":127,"percent_change":746,"volume":1007,"transactions":9,"vwap":239},"2026-05-27",33,33.080002,32.080002,108700,{"date":1009,"open":959,"high":1010,"low":1011,"close":951,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":951},"2026-05-26",32.95,32.0099983,1.53,4.9,92500,{"date":1016,"open":1017,"high":1018,"low":953,"close":259,"change":657,"percent_change":151,"volume":1019,"transactions":9,"vwap":259},"2026-05-22",31.61,32.14,68900,{"date":1021,"open":1022,"high":1023,"low":219,"close":1024,"change":323,"percent_change":39,"volume":1025,"transactions":9,"vwap":1024},"2026-05-21",31.059999,31.51,31.35,87000,{"date":1027,"open":228,"high":16,"low":1028,"close":982,"change":271,"percent_change":1029,"volume":1030,"transactions":9,"vwap":982},"2026-05-20",30.77,4.32,95600,{"date":1032,"open":968,"high":321,"low":1033,"close":1034,"change":354,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-19",29.07,30.12,-3.46,135500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":82,"percent_change":802,"volume":1042,"transactions":9,"vwap":1041},"2026-05-18",32.98,34.12,31.2,164700,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":137,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-15",33.29,31.69,31.99,-4.51,86200,{"date":1051,"open":1052,"high":1053,"low":1011,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-14",32.66,33.89,33.5,0.89,2.73,171700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":344,"percent_change":303,"volume":1064,"transactions":9,"vwap":1063},"2026-05-13",32.94,33.23,32.22,32.61,89100,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":537,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-12",33.26,31.77,32.71,-3.11,56900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":146,"percent_change":789,"volume":1078,"transactions":9,"vwap":1077},"2026-05-11",33.78,34.6,33.28,33.76,46800,{"date":1080,"open":1081,"high":1082,"low":1069,"close":1074,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1074},"2026-05-08",33.09,34.19,0.97,2.96,63300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":168,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-07",33.64,34,32.41,32.81,-2.06,70300,{"date":1095,"open":1096,"high":1089,"low":1063,"close":1054,"change":122,"percent_change":970,"volume":1097,"transactions":9,"vwap":1054},"2026-05-06",33.79,56400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-05",32.54,33.7,32.51,33.62,1.33,4.12,74400,{"date":1108,"open":1109,"high":1110,"low":239,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-04",33.2,33.34,32.29,-0.8,-2.42,56300,{"date":1116,"open":1052,"high":1117,"low":959,"close":1081,"change":1118,"percent_change":1119,"volume":757,"transactions":9,"vwap":1081},"2026-05-01",33.25,0.36,1.1,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":865,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-30",31.64,32.99,32.73,3.87,73100,{"date":1128,"open":1102,"high":1129,"low":1130,"close":1023,"change":537,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1023},"2026-04-29",33.0099983,31.36,-3.22,80800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":946,"volume":1140,"transactions":9,"vwap":1138},"2026-04-28",32.12,32.76,31.5,32.56,0.04,63200,{"date":1142,"open":999,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":695,"volume":1147,"transactions":9,"vwap":1145},"2026-04-27",32.68,31.38,32.52,0.42,60400,{"date":1149,"open":1150,"high":998,"low":1151,"close":959,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":959},"2026-04-24",31.18,30.59,0.85,2.72,118700,{"date":1156,"open":1157,"high":1158,"low":1157,"close":228,"change":909,"percent_change":1159,"volume":1160,"transactions":9,"vwap":228},"2026-04-23",30.22,31.97,4.59,106900,{"date":1162,"open":944,"high":943,"low":343,"close":1163,"change":755,"percent_change":435,"volume":1164,"transactions":9,"vwap":1163},"2026-04-22",29.88,144700,{"date":1166,"open":1011,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-21",32.59,29.82,30.01,-1.76,-5.54,158100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1068,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1068},"2026-04-20",30.31,32.89,29.54,1.46,4.82,206200,{"date":1182,"open":976,"high":1183,"low":1184,"close":1175,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1175},"2026-04-17",33.77,30.040001,-2.03,-6.28,141800,{"date":1189,"open":1190,"high":26,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-16",35.94,31.8,32.34,-1.9,-5.55,259800,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":537,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-15",35.0099983,33.39,34.24,-2.98,44300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":253,"percent_change":716,"volume":1209,"transactions":9,"vwap":1208},"2026-04-14",35.22,35.5,34.32,35.29,61100,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":271,"percent_change":1125,"volume":1215,"transactions":9,"vwap":1214},"2026-04-13",33.55,35.54,34.85,105600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1212,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1212},"2026-04-10",33.19,33.83,30.93,0.49,1.48,65600,{"date":1225,"open":1226,"high":1227,"low":383,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-09",31.43,33.6,33.060001,1.44,4.55,73700,{"date":1233,"open":321,"high":1234,"low":321,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-08",32.49,31.62,1.41,4.67,85000,{"date":1240,"open":1241,"high":1028,"low":1242,"close":301,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":301},"2026-04-07",30.38,29.89,-0.29,-0.95,40000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":219,"change":1243,"percent_change":1251,"volume":1252,"transactions":9,"vwap":219},"2026-04-06",30.79,31.49,29.81,-0.94,36000,{"date":1254,"open":1255,"high":945,"low":1256,"close":1248,"change":1257,"percent_change":896,"volume":1258,"transactions":9,"vwap":1248},"2026-04-02",30.02,29.64,0.18,34500,{"date":1260,"open":1261,"high":1000,"low":1262,"close":1263,"change":405,"percent_change":505,"volume":1264,"transactions":9,"vwap":1263},"2026-04-01",30.059999,30.030001,30.61,52400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1250,"change":262,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1250},"2026-03-31",28.79,30.13,28.53,5.67,72200,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-30",29.53,28.09,28.21,-1.13,-3.85,61200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":756,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-27",29.68,30.54,28.95,29.34,-1.71,44600,{"date":1289,"open":219,"high":1290,"low":1256,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-26",31.92,29.85,-1.32,-4.23,95500,{"date":1296,"open":331,"high":1226,"low":331,"close":1297,"change":1298,"percent_change":736,"volume":1299,"transactions":9,"vwap":1297},"2026-03-25",31.17,0.93,65500,{"date":1301,"open":1302,"high":288,"low":443,"close":302,"change":1303,"percent_change":1179,"volume":1304,"transactions":9,"vwap":302},"2026-03-24",28.7,1.39,93100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":735,"volume":1312,"transactions":9,"vwap":1310},"2026-03-23",29.040001,29.71,28.55,28.85,0.22,86000,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-20",29.9,28.11,28.63,-0.97,-3.28,67600,{"date":1322,"open":404,"high":1323,"low":885,"close":1324,"change":271,"percent_change":1159,"volume":1325,"transactions":9,"vwap":1324},"2026-03-19",30,29.6,120100,{"date":1327,"open":1328,"high":1329,"low":462,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-18",28.46,29.46,28.3,-0.6,-2.08,49200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":270,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-17",28.51,29.21,28.040001,28.9,1.4,64300,{"date":1343,"open":1316,"high":1344,"low":869,"close":1345,"change":515,"percent_change":1303,"volume":1346,"transactions":9,"vwap":1345},"2026-03-16",28.94,28.5,54800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1316,"change":292,"percent_change":715,"volume":1352,"transactions":9,"vwap":1316},"2026-03-13",28.27,28.87,27.84,62900,{"date":1354,"open":394,"high":394,"low":1355,"close":1356,"change":1292,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-12",27.82,28.02,-4.5,125200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1285,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1285},"2026-03-11",29.42,29.87,28.92,-0.27,-0.91,52800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":626,"percent_change":850,"volume":1373,"transactions":9,"vwap":1372},"2026-03-10",29.39,30.37,29.24,29.61,58200,{"date":1375,"open":863,"high":1376,"low":841,"close":1377,"change":89,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-09",29.51,29.5,3.18,90800,{"date":1381,"open":230,"high":968,"low":1269,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-06",28.59,-2.41,-7.77,99900,{"date":1387,"open":321,"high":999,"low":1388,"close":968,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":968},"2026-03-05",29.52,-0.55,-1.74,77700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":942,"change":1397,"percent_change":163,"volume":1398,"transactions":9,"vwap":942},"2026-03-04",31.9,32.69,31.4,-0.08,50700,{"date":1400,"open":1017,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-03",31.65,29.3,31.63,-0.64,-1.98,107800,{"date":1408,"open":251,"high":1409,"low":1410,"close":198,"change":344,"percent_change":303,"volume":1411,"transactions":9,"vwap":198},"2026-03-02",32.36,31.040001,138600,{"date":1413,"open":1414,"high":1234,"low":942,"close":1415,"change":567,"percent_change":122,"volume":898,"transactions":9,"vwap":1415},"2026-02-27",32.24,32.37,{"date":1417,"open":1418,"high":1418,"low":943,"close":1090,"change":1404,"percent_change":1419,"volume":1030,"transactions":9,"vwap":1090},"2026-02-26",33.43,-1.94,{"date":1421,"open":1422,"high":1423,"low":1004,"close":1424,"change":547,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-25",34.34,35,33.049999,-2.31,94300,{"date":1428,"open":1227,"high":1429,"low":1430,"close":1219,"change":465,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1219},"2026-02-24",35.25,32.39,0.86,147800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":536,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-23",33.82,34.049999,32.31,33.54,-0.83,111300,{"date":1442,"open":1443,"high":1444,"low":1111,"close":1435,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1435},"2026-02-20",32.63,33.95,1.32,4.06,89500,{"date":1449,"open":187,"high":1004,"low":218,"close":1450,"change":485,"percent_change":1257,"volume":1451,"transactions":9,"vwap":1450},"2026-02-19",32.5,67300,{"date":1453,"open":1454,"high":1455,"low":1011,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-18",32.58,33.92,32.44,0.24,0.75,92400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":998,"change":684,"percent_change":835,"volume":1465,"transactions":9,"vwap":998},"2026-02-17",32.040001,32.93,31.23,83800,{"date":1467,"open":1468,"high":1463,"low":961,"close":1469,"change":577,"percent_change":766,"volume":1470,"transactions":9,"vwap":1469},"2026-02-13",31.87,32.23,58700,{"date":1472,"open":1088,"high":1088,"low":1473,"close":1474,"change":917,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-12",30.8,31.85,-4.64,91600,{"date":1478,"open":1167,"high":1227,"low":943,"close":1479,"change":1431,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-11",33.4,2.64,147000,{"date":1483,"open":1484,"high":1485,"low":1462,"close":1100,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1100},"2026-02-10",32.33,33.67,0.28,0.87,98700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":969,"change":405,"percent_change":1494,"volume":1495,"transactions":9,"vwap":969},"2026-02-09",31.13,32.53,30.89,2.54,69700,{"date":1497,"open":1498,"high":1235,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-06",29.97,31.46,2.15,7.34,80700,{"date":1504,"open":1505,"high":353,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-05",29.72,28.82,29.31,-0.75,-2.5,75300,{"date":1512,"open":261,"high":1401,"low":1285,"close":1261,"change":880,"percent_change":1131,"volume":1513,"transactions":9,"vwap":1261},"2026-02-04",90700,{"date":1515,"open":1282,"high":1022,"low":1282,"close":1022,"change":1445,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1022},"2026-02-03",4.44,99800,{"date":1519,"open":1520,"high":217,"low":1521,"close":352,"change":1431,"percent_change":1522,"volume":1523,"transactions":9,"vwap":352},"2026-02-02",29.15,28.89,2.98,69300,{"date":1525,"open":934,"high":341,"low":1526,"close":1527,"change":1389,"percent_change":1528,"volume":1049,"transactions":9,"vwap":1527},"2026-01-30",28.65,28.88,-1.87,{"date":1530,"open":887,"high":1323,"low":1531,"close":1532,"change":333,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-29",28.61,29.43,1.9,74500,{"date":1536,"open":1537,"high":302,"low":1538,"close":1527,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1527},"2026-01-28",29.98,28.71,-1.22,-4.05,79300,{"date":1543,"open":302,"high":1544,"low":1545,"close":1546,"change":324,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-27",30.4,29.75,30.1,-0.76,68800,{"date":1550,"open":1551,"high":1552,"low":1551,"close":291,"change":1553,"percent_change":888,"volume":1554,"transactions":9,"vwap":291},"2026-01-26",29.78,31.030001,0.52,107400,{"date":1556,"open":1557,"high":1558,"low":352,"close":1250,"change":168,"percent_change":1559,"volume":1502,"transactions":9,"vwap":1250},"2026-01-23",30.6,31.08,-2.26,{"date":1561,"open":1562,"high":240,"low":219,"close":219,"change":1563,"percent_change":1564,"volume":1517,"transactions":9,"vwap":219},"2026-01-22",30.65,0.21,0.69,{"date":1566,"open":1562,"high":1567,"low":371,"close":1568,"change":946,"percent_change":270,"volume":1569,"transactions":9,"vwap":1568},"2026-01-21",31.37,30.29,111100,{"date":1571,"open":1023,"high":1572,"low":353,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-20",31.96,30.17,-2.33,-7.17,150800,{"date":1578,"open":361,"high":1579,"low":361,"close":1450,"change":793,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1450},"2026-01-16",32.72,2.14,162300,{"date":1583,"open":1068,"high":999,"low":1226,"close":1584,"change":515,"percent_change":985,"volume":1585,"transactions":9,"vwap":1584},"2026-01-15",31.82,94800,{"date":1587,"open":1450,"high":1450,"low":953,"close":1226,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1226},"2026-01-14",-1.11,-3.41,78900,{"date":1592,"open":1063,"high":1593,"low":943,"close":1100,"change":270,"percent_change":985,"volume":1594,"transactions":9,"vwap":1100},"2026-01-13",33.46,138400,{"date":1596,"open":198,"high":1004,"low":1046,"close":1018,"change":375,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1018},"2026-01-12",-0.56,134700,{"date":1600,"open":1601,"high":966,"low":1602,"close":187,"change":626,"percent_change":313,"volume":1603,"transactions":9,"vwap":187},"2026-01-09",32.45,31.48,79900,{"date":1605,"open":1396,"high":1469,"low":1606,"close":1607,"change":1431,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-08",30.83,32.21,2.74,80300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1024,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1024},"2026-01-07",31.73,32.17,31.1,-0.26,-0.82,66600,{"date":1619,"open":1192,"high":1620,"low":1621,"close":1017,"change":1597,"percent_change":1390,"volume":1622,"transactions":9,"vwap":1017},"2026-01-06",32.9,29.66,142500,{"date":1624,"open":1401,"high":1625,"low":942,"close":1613,"change":262,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1613},"2026-01-05",34.25,5.23,186000,{"date":1629,"open":312,"high":248,"low":290,"close":268,"change":1563,"percent_change":1564,"volume":1630,"transactions":9,"vwap":268},"2026-01-02",74100,{"date":1632,"open":19,"high":19,"low":277,"close":1633,"change":1634,"percent_change":1185,"volume":1635,"transactions":9,"vwap":1633},"2025-12-31",30.36,-0.63,171800,{"date":1637,"open":959,"high":20,"low":1638,"close":952,"change":1639,"percent_change":1278,"volume":1640,"transactions":9,"vwap":952},"2025-12-30",30.82,-1.24,78800,{"date":1642,"open":1100,"high":1643,"low":1572,"close":1469,"change":1508,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1469},"2025-12-29",32.97,-2.27,81200,{"date":1647,"open":1143,"high":1183,"low":1006,"close":1039,"change":313,"percent_change":587,"volume":1622,"transactions":9,"vwap":1039},"2025-12-26",{"date":1649,"open":239,"high":1650,"low":1651,"close":1652,"change":896,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-24",33.37,31.81,32.64,1.84,96000,{"date":1656,"open":1657,"high":1658,"low":209,"close":1659,"change":151,"percent_change":354,"volume":1523,"transactions":9,"vwap":1659},"2025-12-23",32.16,32.92,32.049999,{"date":1661,"open":1047,"high":1662,"low":1584,"close":1663,"change":201,"percent_change":202,"volume":1664,"transactions":9,"vwap":1663},"2025-12-22",33.21,32.4,108100,{"date":1666,"open":187,"high":1667,"low":1668,"close":1414,"change":903,"percent_change":684,"volume":1669,"transactions":9,"vwap":1414},"2025-12-19",33.48,31.95,97300,{"date":1671,"open":1601,"high":1088,"low":1462,"close":999,"change":485,"percent_change":616,"volume":1672,"transactions":9,"vwap":999},"2025-12-18",139000,{"date":1674,"open":1138,"high":1675,"low":260,"close":239,"change":1676,"percent_change":435,"volume":1677,"transactions":9,"vwap":239},"2025-12-17",33.45,-0.14,100900,{"date":1679,"open":990,"high":1091,"low":1144,"close":1484,"change":1680,"percent_change":568,"volume":1681,"transactions":9,"vwap":1484},"2025-12-16",-0.05,106800,{"date":1683,"open":1010,"high":1684,"low":1499,"close":1685,"change":46,"percent_change":1404,"volume":1686,"transactions":9,"vwap":1685},"2025-12-15",33.65,32.38,92900,{"date":1688,"open":1004,"high":1689,"low":1690,"close":1167,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1167},"2025-12-12",36.48,31.29,3.3,11.27,286200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":504,"percent_change":1700,"volume":1366,"transactions":9,"vwap":1699},"2025-12-11",28.56,29.63,27.63,29.29,2.52,{"date":1702,"open":847,"high":1350,"low":1703,"close":1704,"change":485,"percent_change":1563,"volume":1705,"transactions":9,"vwap":1704},"2025-12-10",27.99,28.57,70600,{"date":1707,"open":855,"high":1339,"low":817,"close":1336,"change":1458,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1336},"2025-12-09",2.7,57200,{"date":1711,"open":1703,"high":404,"low":825,"close":1712,"change":657,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-08",27.76,-0.39,45000,{"date":1716,"open":1363,"high":1363,"low":1717,"close":443,"change":376,"percent_change":1718,"volume":1719,"transactions":9,"vwap":443},"2025-12-05",27.85,-2.14,47700,{"date":1721,"open":1520,"high":1361,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":757,"transactions":9,"vwap":1723},"2025-12-04",28.12,28.48,-0.89,-3.03,{"date":1727,"open":1728,"high":1729,"low":1728,"close":374,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":374},"2025-12-03",26.75,29.8,3.78,14.77,171200,{"date":1734,"open":787,"high":1735,"low":787,"close":690,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":690},"2025-12-02",26.1,0.7,2.81,47000,{"date":1740,"open":1741,"high":916,"low":772,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-01",25.22,24.89,-0.81,-3.15,35200,{"date":1747,"open":1748,"high":1748,"low":916,"close":682,"change":526,"percent_change":1749,"volume":1750,"transactions":9,"vwap":682},"2025-11-28",25.88,0.67,24700,{"date":1752,"open":916,"high":1753,"low":1754,"close":1755,"change":281,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-26",25.9,25.049999,25.53,2.04,57700,{"date":1759,"open":1760,"high":672,"low":1761,"close":711,"change":210,"percent_change":897,"volume":1762,"transactions":9,"vwap":711},"2025-11-25",24.72,24.5,35300,{"date":1764,"open":1765,"high":654,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-24",24.25,23.64,24.48,0.45,1.87,61500,{"date":1772,"open":655,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-11-21",24.23,23.17,24.030001,1.01,4.39,141300,{"date":1780,"open":656,"high":1741,"low":27,"close":1781,"change":1243,"percent_change":1639,"volume":1782,"transactions":9,"vwap":1781},"2025-11-20",23.02,85800,{"date":1784,"open":1785,"high":655,"low":1786,"close":1787,"change":657,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-19",23.48,23.2,23.31,-0.47,49300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":375,"percent_change":1547,"volume":1796,"transactions":9,"vwap":1795},"2025-11-18",23.52,23.93,23.08,23.42,51700,{"date":1798,"open":655,"high":1799,"low":1800,"close":1801,"change":1404,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-17",24.55,23.47,23.6,-2.64,66100,{"date":1805,"open":1806,"high":1807,"low":643,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-14",25.17,25.6,24.24,-2.01,-7.66,123100,{"date":1813,"open":1814,"high":869,"low":733,"close":493,"change":1588,"percent_change":1815,"volume":1816,"transactions":9,"vwap":493},"2025-11-13",27.38,-4.06,131700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1819,"change":835,"percent_change":836,"volume":1822,"transactions":9,"vwap":1819},"2025-11-12",27.36,27.75,26.79,72000,{"date":1824,"open":1825,"high":1826,"low":543,"close":817,"change":595,"percent_change":1827,"volume":790,"transactions":9,"vwap":817},"2025-11-11",27.81,27.83,-1.79,{"date":1829,"open":1830,"high":1344,"low":1831,"close":893,"change":1832,"percent_change":210,"volume":972,"transactions":9,"vwap":893},"2025-11-10",28.58,27.55,0.15,{"date":1834,"open":415,"high":1269,"low":501,"close":869,"change":323,"percent_change":163,"volume":1835,"transactions":9,"vwap":869},"2025-11-07",73200,{"date":1837,"open":1275,"high":1269,"low":871,"close":443,"change":836,"percent_change":1838,"volume":1839,"transactions":9,"vwap":443},"2025-11-06",-1.17,96200,{"date":1841,"open":1842,"high":1521,"low":1843,"close":1844,"change":896,"percent_change":1580,"volume":1845,"transactions":9,"vwap":1844},"2025-11-05",27.88,26.95,28.2,70400,{"date":1847,"open":433,"high":1848,"low":1849,"close":503,"change":303,"percent_change":1588,"volume":1770,"transactions":9,"vwap":503},"2025-11-04",28.52,26.34,{"date":1851,"open":849,"high":1844,"low":434,"close":1852,"change":1853,"percent_change":504,"volume":1854,"transactions":9,"vwap":1852},"2025-11-03",27.92,0.2,74800,{"date":1856,"open":1857,"high":1276,"low":1858,"close":1859,"change":1768,"percent_change":1860,"volume":1845,"transactions":9,"vwap":1859},"2025-10-31",27.049999,27.040001,27.72,1.65,{"date":1862,"open":1863,"high":1506,"low":812,"close":425,"change":1251,"percent_change":1864,"volume":1865,"transactions":9,"vwap":425},"2025-10-30",28.17,-3.33,50400,{"date":1867,"open":1868,"high":1869,"low":492,"close":1276,"change":1563,"percent_change":1458,"volume":1870,"transactions":9,"vwap":1276},"2025-10-29",28.08,29.13,71600,{"date":1872,"open":1873,"high":371,"low":1874,"close":1875,"change":858,"percent_change":917,"volume":1876,"transactions":9,"vwap":1875},"2025-10-28",28.44,27.64,28,38500,{"date":1878,"open":1879,"high":1242,"low":1880,"close":1873,"change":836,"percent_change":828,"volume":1881,"transactions":9,"vwap":1873},"2025-10-27",29.09,27.68,60700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1534,"transactions":9,"vwap":1887},"2025-10-24",29.08,29.94,28.75,28.77,0.25,0.88,{"date":1891,"open":1892,"high":1879,"low":432,"close":1848,"change":191,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1848},"2025-10-23",27.33,4.7,144800,{"date":1896,"open":856,"high":1897,"low":511,"close":564,"change":72,"percent_change":556,"volume":1898,"transactions":9,"vwap":564},"2025-10-22",27.94,97900,{"date":1900,"open":511,"high":1820,"low":742,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-21",27.17,0.96,3.66,103800,{"date":1906,"open":1907,"high":565,"low":1907,"close":1908,"change":385,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-20",24.73,26.21,6.11,105700,{"date":1912,"open":633,"high":1913,"low":1914,"close":781,"change":232,"percent_change":1827,"volume":1915,"transactions":9,"vwap":781},"2025-10-17",25.43,24.33,78700,{"date":1917,"open":525,"high":1918,"low":773,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-16",26.87,25.15,-1.35,-5.09,98300,{"date":1924,"open":623,"high":553,"low":1807,"close":525,"change":1925,"percent_change":1926,"volume":1271,"transactions":9,"vwap":525},"2025-10-15",1.02,4,{"date":1928,"open":1741,"high":1929,"low":1930,"close":778,"change":1931,"percent_change":917,"volume":1932,"transactions":9,"vwap":778},"2025-10-14",26.23,24.040001,-0.4,124900,{"date":1934,"open":1935,"high":855,"low":761,"close":1748,"change":1458,"percent_change":1522,"volume":1164,"transactions":9,"vwap":1748},"2025-10-13",26.48,{"date":1937,"open":1938,"high":1820,"low":633,"close":1939,"change":1827,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-10",26.93,25.13,-6.65,310300,{"date":1943,"open":1761,"high":1857,"low":799,"close":870,"change":1084,"percent_change":1944,"volume":1945,"transactions":9,"vwap":870},"2025-10-09",12.35,256200,{"date":1947,"open":643,"high":1948,"low":1949,"close":1950,"change":485,"percent_change":1888,"volume":1951,"transactions":9,"vwap":1950},"2025-10-08",24.38,23.4,23.96,129400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1487,"percent_change":1730,"volume":1958,"transactions":9,"vwap":1957},"2025-10-07",23.35,23.95,23.049999,23.9,116400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":896,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-06",22.39,23.16,22.13,23.030001,2.63,131500,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":903,"percent_change":567,"volume":1973,"transactions":9,"vwap":1972},"2025-10-03",22.8,23.71,22.29,22.44,136100,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":547,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-02",23.46,22.3,22.45,-3.36,140600,{"date":1982,"open":1983,"high":1976,"low":1984,"close":674,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":674},"2025-10-01",23.15,22.89,-0.2,-0.85,104700,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":694,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-30",23.07,23.99,22.6,23.43,1.43,97100,{"date":1997,"open":1794,"high":1793,"low":1998,"close":1999,"change":252,"percent_change":2000,"volume":1352,"transactions":9,"vwap":1999},"2025-09-29",22.96,23.1,0.61,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1998,"change":1139,"percent_change":526,"volume":2006,"transactions":9,"vwap":1998},"2025-09-26",22.91,23.98,22.81,149700,{"date":2008,"open":674,"high":633,"low":2009,"close":2010,"change":1112,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-25",21.96,22.92,-3.37,688900,{"date":2014,"open":1972,"high":633,"low":2015,"close":665,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":665},"2025-09-24",22.1,1.29,5.75,500200,{"date":2020,"open":1786,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-09-23",23.41,22.23,22.43,-0.92,-3.94,224500,{"date":2028,"open":1800,"high":2029,"low":1998,"close":1954,"change":807,"percent_change":1092,"volume":2030,"transactions":9,"vwap":1954},"2025-09-22",23.87,133900,{"date":2032,"open":1969,"high":1808,"low":1992,"close":2033,"change":1776,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-19",23.84,4.42,239100,{"date":2037,"open":1785,"high":2038,"low":2039,"close":2040,"change":375,"percent_change":547,"volume":2041,"transactions":9,"vwap":2040},"2025-09-18",23.92,22.59,22.83,162500,{"date":2043,"open":2023,"high":663,"low":2044,"close":27,"change":1486,"percent_change":2045,"volume":2046,"transactions":9,"vwap":27},"2025-09-17",22.24,1.23,322600,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":1035,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-09-16",26.01,22.36,22.73,-13.21,627200,{"date":2055,"open":2056,"high":1275,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-09-15",26.76,24.049999,26.19,-4.81,-15.52,944800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":968,"change":1112,"percent_change":2067,"volume":2068,"transactions":9,"vwap":968},"2025-09-12",31.59,31.79,30.85,-2.52,68300,{"date":2070,"open":2071,"high":2071,"low":992,"close":1191,"change":2024,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1191},"2025-09-11",32.79,-2.81,100000,{"date":2075,"open":968,"high":1081,"low":968,"close":1579,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1579},"2025-09-10",1.81,5.86,114600,{"date":2080,"open":1450,"high":1176,"low":219,"close":363,"change":1986,"percent_change":2081,"volume":2082,"transactions":9,"vwap":363},"2025-09-09",-2.68,102600,{"date":2084,"open":944,"high":1006,"low":2085,"close":989,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":989},"2025-09-08",30.18,1.25,4.1,98500,{"date":2090,"open":1297,"high":1235,"low":2091,"close":2092,"change":2024,"percent_change":95,"volume":2093,"transactions":9,"vwap":2092},"2025-09-05",29.76,30.51,115100,{"date":2095,"open":943,"high":1456,"low":2096,"close":1226,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1226},"2025-09-04",29.59,-0.57,-1.78,215200,{"date":2101,"open":2102,"high":1659,"low":1377,"close":943,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":943},"2025-09-03",29.91,2.06,6.88,154200,{"date":2107,"open":1621,"high":1498,"low":2108,"close":1885,"change":1832,"percent_change":202,"volume":2109,"transactions":9,"vwap":1885},"2025-09-02",28.26,137200,{"date":2111,"open":2066,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-08-29",30.87,28.81,29.79,-1.21,-3.9,123800,{"date":2119,"open":217,"high":209,"low":2120,"close":968,"change":202,"percent_change":2121,"volume":1664,"transactions":9,"vwap":968},"2025-08-28",30.08,1.64,{"date":2123,"open":20,"high":2124,"low":2125,"close":219,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":219},"2025-08-27",32.75,30.3,-1.47,-4.6,213100,{"date":2130,"open":2131,"high":1620,"low":1573,"close":1158,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1158},"2025-08-26",30.35,1.62,5.34,138700,{"date":2136,"open":219,"high":2137,"low":2138,"close":2131,"change":684,"percent_change":344,"volume":2139,"transactions":9,"vwap":2131},"2025-08-25",31.56,29.12,124300,{"date":2141,"open":472,"high":320,"low":564,"close":1241,"change":1522,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1241},"2025-08-22",10.88,211600,{"date":2145,"open":1918,"high":2146,"low":523,"close":414,"change":293,"percent_change":2147,"volume":2148,"transactions":9,"vwap":414},"2025-08-21",27.71,1.11,39900,{"date":2150,"open":472,"high":472,"low":493,"close":461,"change":2151,"percent_change":455,"volume":2152,"transactions":9,"vwap":461},"2025-08-20",-0.59,79800,{"date":2154,"open":825,"high":2155,"low":2156,"close":863,"change":1553,"percent_change":2157,"volume":2158,"transactions":9,"vwap":863},"2025-08-19",28.25,26.98,1.91,98100,{"date":2160,"open":2161,"high":863,"low":2162,"close":1901,"change":344,"percent_change":2163,"volume":1681,"transactions":9,"vwap":1901},"2025-08-18",27.030001,26.67,-0.37,{"date":2165,"open":1858,"high":2166,"low":2167,"close":425,"change":486,"percent_change":1152,"volume":2168,"transactions":9,"vwap":425},"2025-08-15",27.37,26.14,41900,{"date":2170,"open":2171,"high":1275,"low":442,"close":1858,"change":2172,"percent_change":2151,"volume":2173,"transactions":9,"vwap":1858},"2025-08-14",27.25,-0.16,95300,{"date":2175,"open":423,"high":492,"low":2176,"close":432,"change":1736,"percent_change":1480,"volume":2177,"transactions":9,"vwap":432},"2025-08-13",26.15,127200,{"date":2179,"open":614,"high":576,"low":2180,"close":525,"change":2181,"percent_change":2182,"volume":1358,"transactions":9,"vwap":525},"2025-08-12",25.3,1.38,5.49,{"date":2184,"open":2185,"high":907,"low":633,"close":787,"change":828,"percent_change":2186,"volume":2187,"transactions":9,"vwap":787},"2025-08-11",26.69,-4.38,105100,{"date":2189,"open":761,"high":870,"low":771,"close":812,"change":2190,"percent_change":2191,"volume":911,"transactions":9,"vwap":812},"2025-08-08",1.71,6.96,{"date":2193,"open":1913,"high":584,"low":2194,"close":2195,"change":82,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-08-07",24.28,24.56,-3.12,89800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":486,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-08-06",25.92,26.049999,24.65,25.35,0.92,104200,{"date":2207,"open":633,"high":2201,"low":663,"close":787,"change":577,"percent_change":364,"volume":2208,"transactions":9,"vwap":787},"2025-08-05",170800,{"date":2210,"open":2211,"high":672,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-08-04",21.55,24.74,3.64,17.25,182100,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":1333,"transactions":9,"vwap":2220},"2025-08-01",22.08,20.92,21.1,-1.06,-4.78,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2059,"volume":2230,"transactions":9,"vwap":2228},"2025-07-31",22.98,23,21.82,22.16,-1.12,57100,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":107,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-07-30",23.74,24.01,22.86,23.28,-2.02,19200,{"date":2240,"open":1808,"high":1765,"low":2241,"close":2242,"change":807,"percent_change":2237,"volume":2243,"transactions":9,"vwap":2242},"2025-07-29",23.36,23.76,39100,{"date":2245,"open":1957,"high":2246,"low":1800,"close":1765,"change":486,"percent_change":1902,"volume":1750,"transactions":9,"vwap":1765},"2025-07-28",24.32,{"date":2248,"open":2249,"high":781,"low":1774,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-07-25",23.83,24.02,0.66,2.83,28400,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2241,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2241},"2025-07-24",24.77,22.84,-1.3,-5.27,37700,{"date":2262,"open":2263,"high":712,"low":2250,"close":646,"change":232,"percent_change":1827,"volume":2264,"transactions":9,"vwap":646},"2025-07-23",25.2,45600,{"date":2266,"open":2267,"high":724,"low":2267,"close":703,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":703},"2025-07-22",22.67,2.33,10.23,209300,{"date":2272,"open":2235,"high":1970,"low":1992,"close":2273,"change":1680,"percent_change":39,"volume":2274,"transactions":9,"vwap":2273},"2025-07-21",22.78,55400,{"date":2276,"open":1998,"high":1998,"low":1972,"close":2040,"change":1563,"percent_change":1298,"volume":2277,"transactions":9,"vwap":2040},"2025-07-18",12500,{"date":2279,"open":1992,"high":2280,"low":2281,"close":2282,"change":72,"percent_change":416,"volume":2283,"transactions":9,"vwap":2282},"2025-07-17",23.12,22.28,22.62,20300,{"date":2285,"open":2286,"high":2286,"low":2044,"close":2287,"change":783,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-07-16",23.77,22.55,-6.31,33300,{"date":2291,"open":2057,"high":1808,"low":2292,"close":2293,"change":1118,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-15",23.55,24.07,1.52,29400,{"date":2297,"open":1970,"high":2004,"low":1786,"close":1970,"change":835,"percent_change":782,"volume":2298,"transactions":9,"vwap":1970},"2025-07-14",15200,{"date":2300,"open":663,"high":2293,"low":1970,"close":2301,"change":146,"percent_change":1397,"volume":2302,"transactions":9,"vwap":2301},"2025-07-11",23.8,17800,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":726,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-07-10",24.35,24.36,23.39,23.82,-1.73,19900,{"date":2312,"open":1800,"high":2313,"low":1800,"close":1808,"change":557,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1808},"2025-07-09",24.39,4.21,30600,{"date":2317,"open":2318,"high":1991,"low":2005,"close":2319,"change":946,"percent_change":1553,"volume":2320,"transactions":9,"vwap":2319},"2025-07-08",23.33,23.26,29300,{"date":2322,"open":2323,"high":1957,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-07-07",23.89,22.71,23.14,-0.84,-3.5,45700,{"date":2330,"open":1765,"high":1765,"low":2331,"close":2004,"change":835,"percent_change":2163,"volume":2332,"transactions":9,"vwap":2004},"2025-07-03",23.21,21900,{"date":2334,"open":2324,"high":2335,"low":2336,"close":2293,"change":2337,"percent_change":2338,"volume":1904,"transactions":9,"vwap":2293},"2025-07-02",24.49,22.26,1.57,6.98,{"date":2340,"open":2341,"high":2257,"low":2044,"close":2342,"change":2163,"percent_change":2343,"volume":1719,"transactions":9,"vwap":2342},"2025-07-01",22.68,22.5,-1.62,{"date":2345,"open":1964,"high":2346,"low":2015,"close":2347,"change":657,"percent_change":107,"volume":2348,"transactions":9,"vwap":2347},"2025-06-30",23.22,22.87,93000,{"date":2350,"open":643,"high":643,"low":2342,"close":2225,"change":1724,"percent_change":994,"volume":2351,"transactions":9,"vwap":2225},"2025-06-27",38000,{"date":2353,"open":2023,"high":1761,"low":1963,"close":2029,"change":2132,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2029},"2025-06-26",7.28,63400,{"date":2357,"open":2358,"high":2005,"low":2359,"close":2360,"change":1888,"percent_change":417,"volume":2361,"transactions":9,"vwap":2360},"2025-06-25",22.65,21.5,22.25,53300,{"date":2363,"open":2364,"high":1991,"low":2365,"close":2366,"change":137,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-06-24",23.56,21.93,22,-6.42,48300,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":1737,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-06-23",20.83,24.47,23.51,13.57,122900,{"date":2377,"open":2378,"high":2044,"low":2379,"close":2380,"change":595,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-20",21.42,20.21,20.7,-2.36,43800,{"date":2384,"open":2385,"high":1774,"low":2386,"close":2387,"change":2258,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-06-18",22.74,20.24,21.2,-5.78,120700,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2342,"change":190,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2342},"2025-06-17",22.22,22.79,21.11,1.86,96600,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":855,"volume":2404,"transactions":9,"vwap":2402},"2025-06-16",18.39,22.7,17.99,22.09,4.76,414500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-06-13",17,19.14,16.5,17.33,2.76,18.94,214500,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":72,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-06-12",14.64,14.27,14.57,0.48,14800,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":1832,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-06-11",14.78,14.26,14.5,1.05,6900,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":163,"percent_change":1286,"volume":2310,"transactions":9,"vwap":2432},"2025-06-10",14.72,14.33,14.35,{"date":2434,"open":2430,"high":2435,"low":2436,"close":2437,"change":485,"percent_change":190,"volume":2438,"transactions":9,"vwap":2437},"2025-06-09",14.89,14.22,14.6,14900,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2443,"change":252,"percent_change":1083,"volume":2427,"transactions":9,"vwap":2443},"2025-06-06",14.55,14.84,14.54,{"date":2445,"open":2425,"high":2446,"low":2447,"close":2447,"change":1985,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-06-05",14.85,14.4,-1.37,18900,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2437,"change":850,"percent_change":2454,"volume":2238,"transactions":9,"vwap":2437},"2025-06-04",14.18,14.91,2.6,{"date":2456,"open":2457,"high":2432,"low":2458,"close":2459,"change":1736,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-06-03",13.5,13.2,14.23,5.17,21600,{"date":2463,"open":2458,"high":2464,"low":2458,"close":2465,"change":1457,"percent_change":2076,"volume":2466,"transactions":9,"vwap":2465},"2025-06-02",13.63,13.53,11400,{"date":2468,"open":2465,"high":2465,"low":2469,"close":2470,"change":39,"percent_change":727,"volume":2471,"transactions":9,"vwap":2470},"2025-05-30",13.21,13.29,4200,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2475,"change":526,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-29",13.34,13.51,1.27,4400,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2474,"change":1397,"percent_change":1331,"volume":2482,"transactions":9,"vwap":2474},"2025-05-28",13.1,13.54,8800,{"date":2484,"open":2470,"high":2485,"low":2486,"close":2487,"change":270,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-05-27",13.71,12.81,13.42,3.07,28100,{"date":2491,"open":2469,"high":2492,"low":2493,"close":2494,"change":1331,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-05-23",13.31,12.79,13.02,-4.41,27100,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2500,"change":89,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-05-22",12.71,13.62,12.7,7.16,16900,{"date":2505,"open":2506,"high":2457,"low":2507,"close":2499,"change":324,"percent_change":2098,"volume":2508,"transactions":9,"vwap":2499},"2025-05-21",12.77,12.5,8900,{"date":2510,"open":2457,"high":2511,"low":2512,"close":2512,"change":1389,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-05-20",13.55,12.94,-4.08,10600,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":344,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-05-19",13.41,13.75,13.37,13.49,-0.74,7800,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2527,"change":756,"percent_change":2528,"volume":2332,"transactions":9,"vwap":2527},"2025-05-16",14.1,14.2,13.59,-3.62,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2525,"change":72,"percent_change":202,"volume":2534,"transactions":9,"vwap":2525},"2025-05-15",14.03,14.13,13.93,10200,{"date":2536,"open":2537,"high":2538,"low":2485,"close":2531,"change":323,"percent_change":595,"volume":2539,"transactions":9,"vwap":2531},"2025-05-14",14.15,15.01,39500,{"date":2541,"open":2542,"high":2532,"low":2542,"close":2525,"change":2543,"percent_change":2314,"volume":2544,"transactions":9,"vwap":2525},"2025-05-13",13.6,0.57,25900,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2465,"change":146,"percent_change":568,"volume":2549,"transactions":9,"vwap":2465},"2025-05-12",13.92,13.36,25800,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2511,"change":293,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2511},"2025-05-09",13.23,13.82,13.04,2.26,25200,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":1768,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-05-08",13,13.33,13.25,3.52,9900,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":375,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-05-07",12.98,13.01,12.72,12.8,-1.39,8500,{"date":2573,"open":2519,"high":2475,"low":2574,"close":2566,"change":1713,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2566},"2025-05-06",12.96,-2.92,27600,{"date":2578,"open":2560,"high":2579,"low":2580,"close":2519,"change":755,"percent_change":872,"volume":2581,"transactions":9,"vwap":2519},"2025-05-05",14.09,13.11,36900,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2457,"change":2587,"percent_change":2379,"volume":2588,"transactions":9,"vwap":2457},"2025-05-02",12.46,15.31,12.08,2.27,97000,{"date":2590,"open":2591,"high":2592,"low":178,"close":2593,"change":96,"percent_change":2367,"volume":2594,"transactions":9,"vwap":2593},"2025-05-01",12.09,12.31,11.23,95900,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":303,"percent_change":2067,"volume":2508,"transactions":9,"vwap":2599},"2025-04-30",12.25,11.92,12,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2592,"change":1931,"percent_change":1744,"volume":2605,"transactions":9,"vwap":2592},"2025-04-29",12.63,12.87,12.19,10100,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2499,"change":485,"percent_change":73,"volume":2482,"transactions":9,"vwap":2499},"2025-04-28",12.69,12.85,12.52,{"date":182,"open":2469,"high":2469,"low":2612,"close":2613,"change":1597,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},12.3,12.65,-4.24,11500]