[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESOA":3,"homepage-market-summary":35,"stock-historical-ESOA":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ESOA","2026-10-02",{"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},"Energy Services of America Corporation Common Stock","Nasdaq",null,"WATER, SEWER, PIPELINE, COMM & POWER LINE CONSTRUCTION","Energy Services of America Corporation is engaged in providing contracting services for energy-related companies. The company is predominantly engaged in the construction, replacement, and repair of natural gas pipelines and storage facilities for utility companies and private natural gas companies. It services the gas, petroleum, power, chemical, and automotive industries and does incidental work such as water and sewer projects. Energy Service's other services include liquid pipeline construction, pump station construction, production facility construction, water and sewer pipeline installations, various maintenance and repair services, and other services related to pipeline construction.","1,418","Huntington, WV",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.4532,0.16,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},11.01,11.13,11.21,10.9,10.96,0.05,0.46,96650.311156,2720,11.064,19.94,7.84,169266.986458312,26.2,5031,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},7.83,181535,66260146.614578,30.14,"2025-04-22",[187,188,197,208,218,228,238,247,258,268,275,286,295,305,315,326,336,347,357,367,377,385,395,404,415,422,432,441,450,458,465,474,485,495,505,514,524,534,545,555,566,577,586,596,606,615,625,635,645,654,664,674,684,694,704,711,719,727,735,742,751,759,766,774,783,792,799,807,813,822,831,837,845,853,861,866,873,880,887,894,900,905,912,919,923,931,937,943,951,957,964,973,979,987,995,1001,1009,1016,1024,1031,1040,1048,1055,1063,1069,1075,1083,1088,1095,1100,1105,1111,1115,1122,1129,1138,1146,1153,1160,1166,1174,1179,1186,1194,1203,1210,1218,1226,1232,1238,1245,1253,1260,1267,1273,1280,1287,1295,1303,1307,1314,1320,1325,1328,1335,1341,1348,1353,1359,1366,1372,1376,1380,1387,1396,1403,1409,1414,1420,1426,1432,1439,1444,1451,1459,1467,1474,1481,1489,1495,1501,1508,1513,1518,1524,1531,1537,1542,1548,1555,1562,1570,1578,1584,1591,1596,1603,1611,1617,1623,1628,1633,1637,1643,1647,1653,1658,1664,1671,1679,1685,1690,1696,1701,1705,1709,1716,1723,1729,1733,1739,1745,1750,1755,1761,1764,1768,1773,1780,1788,1796,1801,1807,1814,1816,1820,1827,1833,1838,1845,1851,1856,1861,1868,1873,1877,1881,1888,1894,1901,1908,1912,1918,1925,1930,1934,1942,1949,1953,1959,1964,1969,1975,1980,1985,1991,1998,2003,2007,2012,2018,2024,2029,2034,2039,2042,2045,2050,2055,2060,2064,2069,2073,2079,2083,2086,2091,2096,2102,2107,2113,2118,2122,2128,2133,2140,2144,2148,2154,2158,2162,2167,2172,2176,2179,2183,2188,2192,2197,2201,2206,2211,2216,2218,2222,2226,2231,2235,2238,2241,2244,2248,2254,2258,2263,2266,2270,2274,2280,2284,2289,2293,2298,2302,2306,2310,2314,2317,2321,2326,2330,2335,2342,2346,2350,2354,2356,2359,2363,2366,2370,2374,2378,2382,2385,2389,2393,2398,2401,2405,2410,2413,2417,2420,2425,2430,2435,2439,2442,2447,2451,2455,2459,2463,2467],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",11.12,10.86,-0.19,-1.7,103037.250961,2394,10.9247,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",10.98,11.225,10.91,11.15,0.115,1.04,71396.99779,1777,11.1199,{"date":209,"open":210,"high":211,"low":191,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",11.06,11.178,11.035,-0.095,-0.85,69195.83884,1843,10.9922,{"date":219,"open":220,"high":221,"low":222,"close":21,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",11.11,11.3039,11.03,0.01,0.09,113378.036094,2138,11.1681,{"date":229,"open":230,"high":231,"low":232,"close":190,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",11.09,11.42,11.025,0.03,0.27,160953.59495,2202,11.1253,{"date":239,"open":240,"high":241,"low":240,"close":230,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",10.95,11.305,0.29,2.69,111311.654128,2270,11.1396,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",10.78,10.85,10.645,10.8,-0.03,-0.28,68308.885911,2093,10.7491,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",10.92,10.99,10.775,10.83,0,87855.038657,2273,10.8343,{"date":269,"open":250,"high":240,"low":270,"close":263,"change":112,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",10.65,0.56,106587.989579,2288,10.8177,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",10.88,10.9793,10.695,10.77,-0.11,-1.01,215371.07141,1828,10.7825,{"date":287,"open":288,"high":289,"low":250,"close":277,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",11.17,11.29,-0.21,-1.89,93768.319538,3038,10.9684,{"date":296,"open":297,"high":298,"low":299,"close":230,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",11.23,11.2799,10.9701,-0.05,-0.45,138481.899073,3009,11.1175,{"date":306,"open":288,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",11.41,11.1,11.14,-0.06,-0.54,93951.271275,2746,11.1591,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",11.25,11.275,11.07,11.2,-0.18,-1.58,116860.332674,2990,11.1685,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":117,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",11.54,11.56,11.35,11.38,-0.09,94967.062289,2643,11.4031,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",11.62,11.83,11.36,11.39,-0.33,-2.82,78246.126105,1836,11.4342,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",12,11.57,11.72,-0.25,-2.09,151503.823137,3066,11.7221,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",11.84,12.15,11.97,0.18,1.53,98861.352014,2476,12.0029,{"date":368,"open":289,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",11.85,11.215,11.79,0.5,4.43,100077.177797,2421,11.7004,{"date":378,"open":351,"high":351,"low":379,"close":289,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",11.26,-0.34,-2.92,90130.224409,2499,11.4011,{"date":386,"open":387,"high":388,"low":200,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",11.28,11.77,11.63,0.37,3.29,174389.030138,3776,11.6056,{"date":396,"open":397,"high":397,"low":398,"close":379,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",11.66,11.165,-0.39,-3.35,105621.50747,3674,11.3065,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",11.6,11.75,11.53,11.65,0.15,1.3,160065.339296,3806,11.6628,{"date":416,"open":329,"high":351,"low":340,"close":417,"change":321,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",11.5,-1.54,231111.307229,4683,11.5243,{"date":423,"open":408,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",11.735,11.4278,11.68,0.19,1.65,132440.392132,2742,11.6567,{"date":433,"open":417,"high":434,"low":435,"close":436,"change":253,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",11.7452,11.44,11.49,-0.26,76319.42334,2969,11.4903,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":117,"percent_change":332,"volume":447,"transactions":448,"vwap":449},"2026-08-25",11.7,11.73,11.46,11.52,110779.363606,3600,11.5767,{"date":451,"open":452,"high":452,"low":453,"close":408,"change":254,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",11.81,11.461,-2.37,187758.970996,3217,11.5491,{"date":459,"open":460,"high":461,"low":409,"close":452,"change":233,"percent_change":127,"volume":462,"transactions":463,"vwap":464},"2026-08-21",11.94,12.13,182043.552197,2659,11.8017,{"date":466,"open":349,"high":467,"low":397,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",12.05,11.78,-0.15,-1.26,209505.128355,3380,11.8007,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",12.72,12.745,11.89,11.93,-0.63,-5.02,167340.875109,3675,12.1243,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",12.94,12.225,12.56,-0.48,-3.68,195436.768477,3625,12.4754,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",12.63,13.17,13.04,0.21,1.64,130079.280818,3803,12.8934,{"date":506,"open":497,"high":507,"low":508,"close":509,"change":157,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",12.96,12.5416,12.83,2.8,161779.424624,3396,12.7687,{"date":515,"open":507,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",13.13,12.45,12.48,-0.35,-2.73,173484.518497,3257,12.7023,{"date":525,"open":526,"high":527,"low":528,"close":509,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",13.25,13.3,12.325,-0.4,-3.02,596436.489759,9575,12.7487,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",14.53,14.6099,13.12,13.23,-2.23,-14.42,456601.322419,9800,13.6865,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":192,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",15.53,15.79,15.43,15.46,-1.21,76753.515741,2680,15.6208,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",15.94,15.99,15.5,15.65,-0.025,-0.16,82374.586589,1860,15.743,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",15.45,16,15.375,15.675,0.335,2.18,64027.968821,2636,15.72,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":519,"percent_change":540,"volume":583,"transactions":584,"vwap":585},"2026-08-05",15.78,15.96,15.221,15.34,62793.243064,2211,15.4247,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":132,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",15.42,15.75,15.02,15.69,2.62,79963.610641,2758,15.6119,{"date":597,"open":598,"high":576,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",14.35,14.15,15.29,0.91,6.33,177599.520654,4253,15.2143,{"date":607,"open":608,"high":609,"low":610,"close":608,"change":362,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",14.38,14.625,13.97,1.27,225365.960576,4074,14.369,{"date":616,"open":599,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",14.55,14,14.2,0.17,1.21,326770.793231,6048,14.2261,{"date":626,"open":627,"high":628,"low":618,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",15.16,15.195,14.03,-1.02,-6.78,221192.962591,4663,14.2199,{"date":636,"open":637,"high":576,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",15.7,14.95,15.05,-0.82,-5.17,230966.10149,4347,15.2265,{"date":646,"open":647,"high":569,"low":559,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",15.95,15.87,-0.07,-0.44,119309.548464,3346,15.8079,{"date":655,"open":656,"high":657,"low":658,"close":557,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",16.42,16.6,15.44,-0.78,-4.67,272934.694463,5941,15.9727,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":132,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",16.07,16.75,16.065,16.72,2.45,101521.883747,2289,16.4787,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":58,"volume":681,"transactions":682,"vwap":683},"2026-07-22",16.37,16.56,16.13,16.32,0.08,84260.328261,2554,16.2976,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":147,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",16.04,16.41,15.945,16.24,2.01,74141.564122,2096,16.2503,{"date":695,"open":678,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",16.29,15.745,15.92,-0.08,-0.5,64183.379874,2279,15.9356,{"date":705,"open":706,"high":707,"low":708,"close":569,"change":321,"percent_change":709,"volume":710,"transactions":9,"vwap":569},"2026-07-17",15.88,16.43,15.77,-1.11,63000,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":321,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-16",16.3,16.57,15.81,16.18,-1.1,84500,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":164,"volume":726,"transactions":9,"vwap":724},"2026-07-15",16.17,16.94,15.86,16.36,0.12,85700,{"date":728,"open":729,"high":730,"low":731,"close":689,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":689},"2026-07-14",16.45,16.81,16.059999,-0.17,-1.04,76800,{"date":736,"open":737,"high":738,"low":676,"close":687,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":687},"2026-07-13",16.86,17.17,-0.43,-2.55,98500,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",16.5,17.040001,16.26,16.84,0.26,1.57,111600,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":562,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-09",16.76,16.98,16.49,16.58,-0.96,90500,{"date":760,"open":669,"high":761,"low":762,"close":763,"change":649,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-08",17.01,16.31,16.74,-0.42,110200,{"date":767,"open":768,"high":769,"low":770,"close":730,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":730},"2026-07-07",16.51,17.19,16.08,0.1,0.6,151000,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",17.52,18.28,16.61,16.71,-1.15,-6.44,225600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-02",19.17,19.34,17.7,17.86,-1.06,-5.6,99900,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":764,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-01",19.21,18.49,18.92,-2.17,147900,{"date":800,"open":801,"high":802,"low":803,"close":786,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":786},"2026-06-30",19.12,19.65,18.89,0.23,1.2,94900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":620,"percent_change":72,"volume":750,"transactions":9,"vwap":812},"2026-06-29",18.98,19.46,18.55,19.11,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-26",18.52,19.33,18.4,18.94,0.24,1.28,579400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",18.12,18.82,17.87,18.7,0.88,4.94,108700,{"date":832,"open":795,"high":795,"low":833,"close":834,"change":480,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-24",17.77,17.82,-3.41,88900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":271,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-23",17.5,18.77,17.09,18.45,3.13,195300,{"date":846,"open":776,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",18.29,17.27,17.89,0.94,5.55,128300,{"date":854,"open":855,"high":856,"low":721,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",16.25,16.99,16.95,0.81,5.02,211900,{"date":862,"open":679,"high":744,"low":580,"close":863,"change":290,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-17",16.14,-1.28,66000,{"date":867,"open":868,"high":737,"low":869,"close":870,"change":519,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-16",16.67,16.2,16.35,-2.1,49100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":264,"percent_change":264,"volume":879,"transactions":9,"vwap":878},"2026-06-15",16.8,17.28,16.62,16.7,79200,{"date":881,"open":724,"high":882,"low":883,"close":878,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":878},"2026-06-12",17.049999,16.28,0.3,1.83,68300,{"date":888,"open":637,"high":656,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-11",15.62,16.4,0.75,4.79,100800,{"date":895,"open":889,"high":896,"low":897,"close":560,"change":17,"percent_change":898,"volume":899,"transactions":9,"vwap":560},"2026-06-10",16.1,15.48,1.03,64600,{"date":901,"open":547,"high":687,"low":639,"close":902,"change":903,"percent_change":748,"volume":904,"transactions":9,"vwap":902},"2026-06-09",15.49,0.04,86500,{"date":906,"open":907,"high":908,"low":909,"close":568,"change":910,"percent_change":911,"volume":734,"transactions":9,"vwap":568},"2026-06-08",15.11,15.63,15.04,0.53,3.55,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":700,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-05",15.32,14.78,14.92,-3.24,70000,{"date":920,"open":921,"high":902,"low":639,"close":588,"change":127,"percent_change":428,"volume":922,"transactions":9,"vwap":588},"2026-06-04",15.19,46900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":214,"volume":930,"transactions":9,"vwap":928},"2026-06-03",15.3,15.56,15.07,15.17,-0.13,78900,{"date":932,"open":933,"high":934,"low":933,"close":925,"change":427,"percent_change":935,"volume":936,"transactions":9,"vwap":925},"2026-06-02",15.13,15.64,1.26,112000,{"date":938,"open":939,"high":940,"low":941,"close":907,"change":362,"percent_change":621,"volume":942,"transactions":9,"vwap":907},"2026-06-01",15.41,15.61,14.77,240100,{"date":944,"open":945,"high":696,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-29",16.040001,14.73,14.93,-1.49,-9.07,402900,{"date":952,"open":953,"high":954,"low":569,"close":656,"change":929,"percent_change":955,"volume":956,"transactions":9,"vwap":656},"2026-05-28",16.55,17.12,-0.79,220100,{"date":958,"open":959,"high":960,"low":744,"close":953,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":953},"2026-05-27",17.8,18.22,-1.76,-9.61,282800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-26",17.54,18.42,17.4,18.31,0.84,4.81,107100,{"date":974,"open":975,"high":976,"low":968,"close":977,"change":321,"percent_change":630,"volume":978,"transactions":9,"vwap":977},"2026-05-22",17.66,17.79,17.47,69900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":819,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-21",17.46,17.75,17.18,17.65,1.38,101500,{"date":988,"open":984,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-20",17.91,17.32,17.41,-0.14,-0.8,108500,{"date":996,"open":991,"high":997,"low":998,"close":999,"change":233,"percent_change":620,"volume":1000,"transactions":9,"vwap":999},"2026-05-19",18.040001,17.37,17.55,143300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":776,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":776},"2026-05-18",17.6,18.73,17.2,-0.91,-4.94,181400,{"date":1010,"open":1011,"high":1012,"low":761,"close":1013,"change":107,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-15",17.39,18.61,18.43,5.8,242800,{"date":1017,"open":745,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-14",18.07,16.92,17.42,0.62,3.69,249900,{"date":1025,"open":1026,"high":30,"low":1027,"close":875,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":875},"2026-05-13",19.16,16.64,-2.28,-11.95,547400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-12",18.47,19.6,18.059999,19.08,1.44,8.16,424100,{"date":1041,"open":968,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-11",17.93,17.1,17.64,0.33,1.91,79700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":680,"percent_change":26,"volume":1054,"transactions":9,"vwap":1053},"2026-05-08",17.24,17.44,16.91,17.31,60100,{"date":1056,"open":787,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-07",17.72,16.77,17.23,-0.53,-2.98,107400,{"date":1064,"open":1057,"high":1065,"low":983,"close":1066,"change":1067,"percent_change":164,"volume":1068,"transactions":9,"vwap":1066},"2026-05-06",17.97,17.76,0.13,89000,{"date":1070,"open":1005,"high":1071,"low":769,"close":1072,"change":1073,"percent_change":510,"volume":1074,"transactions":9,"vwap":1072},"2026-05-05",18.13,17.63,0.48,169500,{"date":1076,"open":747,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-04",17.21,16.68,17.15,0.31,1.84,93700,{"date":1084,"open":857,"high":1085,"low":768,"close":747,"change":562,"percent_change":1086,"volume":1087,"transactions":9,"vwap":747},"2026-05-01",16.97,-0.94,115400,{"date":1089,"open":689,"high":1090,"low":689,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-30",17.25,17,0.76,4.68,200100,{"date":1096,"open":1058,"high":1097,"low":666,"close":689,"change":739,"percent_change":1098,"volume":1099,"transactions":9,"vwap":689},"2026-04-29",16.88,-2.58,86900,{"date":1101,"open":706,"high":1102,"low":926,"close":868,"change":1021,"percent_change":1103,"volume":1104,"transactions":9,"vwap":868},"2026-04-28",17.13,3.86,159100,{"date":1106,"open":679,"high":679,"low":902,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-27",16.049999,0.39,2.49,122600,{"date":1112,"open":723,"high":580,"low":560,"close":1113,"change":649,"percent_change":301,"volume":1114,"transactions":9,"vwap":1113},"2026-04-24",15.66,55600,{"date":1116,"open":1117,"high":1118,"low":559,"close":1119,"change":1120,"percent_change":72,"volume":1121,"transactions":9,"vwap":1119},"2026-04-23",15.6,16.12,15.73,0.14,77300,{"date":1123,"open":1124,"high":576,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1047,"transactions":9,"vwap":1126},"2026-04-22",14.91,14.64,15.59,0.83,5.62,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-21",15.14,15.27,14.51,14.76,-0.38,-2.51,62500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1131,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1131},"2026-04-20",15.33,15.38,14.7,-0.29,-1.88,120000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":549,"change":164,"percent_change":1151,"volume":1152,"transactions":9,"vwap":549},"2026-04-17",14.8,15.57,14.56,5.04,141300,{"date":1154,"open":928,"high":928,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-16",14.61,14.69,-0.47,-3.1,79100,{"date":1161,"open":1125,"high":1162,"low":1163,"close":627,"change":271,"percent_change":1164,"volume":1165,"transactions":9,"vwap":627},"2026-04-15",15.4,14.4,3.84,170300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":17,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-14",14.54,15.23,14.33,14.6,1.11,166100,{"date":1175,"open":629,"high":1150,"low":629,"close":1176,"change":804,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-13",14.44,1.62,74300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1120,"percent_change":51,"volume":1185,"transactions":9,"vwap":1184},"2026-04-10",14.08,14.26,13.98,14.21,34300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":620,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-09",13.84,14.23,13.7,14.07,1.22,119400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-08",13.57,13.93,13.47,13.9,0.72,5.46,71200,{"date":1204,"open":1205,"high":526,"low":1206,"close":1207,"change":1208,"percent_change":910,"volume":1209,"transactions":9,"vwap":1207},"2026-04-07",13.15,12.91,13.18,0.07,59000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":680,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-06",13.02,13.24,12.85,13.11,0.61,118700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":332,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-02",12.87,13.4,12.77,13.03,-0.69,78100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":538,"change":117,"percent_change":699,"volume":1231,"transactions":9,"vwap":538},"2026-04-01",13.16,13.41,13,107900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":516,"change":310,"percent_change":301,"volume":1237,"transactions":9,"vwap":516},"2026-03-31",13.39,13.51,13.07,115100,{"date":1239,"open":1240,"high":1241,"low":498,"close":1242,"change":490,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-30",13.66,13.77,13.19,-3.51,83500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":562,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-27",13.71,13.94,13.61,13.67,-1.16,114600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":739,"percent_change":530,"volume":1259,"transactions":9,"vwap":1258},"2026-03-26",14.09,14.45,13.82,13.83,156700,{"date":1261,"open":1262,"high":1171,"low":1263,"close":1182,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1182},"2026-03-25",14.49,14.01,-0.23,-1.59,105600,{"date":1268,"open":1269,"high":1156,"low":1249,"close":1262,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1262},"2026-03-24",13.69,0.67,4.85,194500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1257,"change":372,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1257},"2026-03-23",13.65,14.22,13.42,3.75,186000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":25,"percent_change":152,"volume":1286,"transactions":9,"vwap":1285},"2026-03-20",13.31,13.6,13.08,13.32,208000,{"date":1288,"open":1289,"high":1290,"low":489,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-19",12.69,13.37,13.27,0.43,3.35,160800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":399,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-18",13.2,13.33,12.82,12.84,-2.95,79900,{"date":1304,"open":1305,"high":1290,"low":1305,"close":539,"change":362,"percent_change":985,"volume":1306,"transactions":9,"vwap":539},"2026-03-17",13.06,65800,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":58,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-16",12.73,13.1,13.05,3.9,96900,{"date":1315,"open":1316,"high":1206,"low":1317,"close":489,"change":290,"percent_change":1318,"volume":1319,"transactions":9,"vwap":489},"2026-03-13",12.78,12.35,-1.64,215500,{"date":1321,"open":1234,"high":1234,"low":1309,"close":1222,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1222},"2026-03-12",-0.88,-6.45,199000,{"date":1326,"open":1258,"high":1248,"low":526,"close":1275,"change":562,"percent_change":1251,"volume":1327,"transactions":9,"vwap":1275},"2026-03-11",163700,{"date":1329,"open":1330,"high":1331,"low":1190,"close":1332,"change":529,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-10",14.14,14.37,13.81,-2.81,116800,{"date":1336,"open":1337,"high":1338,"low":1221,"close":1184,"change":500,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1184},"2026-03-09",13.87,14.25,1.5,161800,{"date":1342,"open":1343,"high":1262,"low":1344,"close":618,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":618},"2026-03-06",14.39,13.95,-0.7,-4.76,182800,{"date":1349,"open":1148,"high":1350,"low":1256,"close":1142,"change":352,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1142},"2026-03-05",15.1,-1.67,155500,{"date":1354,"open":1142,"high":1355,"low":1356,"close":638,"change":157,"percent_change":1357,"volume":1358,"transactions":9,"vwap":638},"2026-03-04",15.01,14.46,2.4,254400,{"date":1360,"open":1361,"high":1362,"low":619,"close":1171,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1171},"2026-03-03",14.96,15.28,-0.68,-4.45,246800,{"date":1367,"open":1362,"high":1368,"low":1369,"close":1362,"change":380,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1362},"2026-03-02",15.8,14.63,-2.18,272900,{"date":1373,"open":600,"high":637,"low":1374,"close":889,"change":1067,"percent_change":970,"volume":1375,"transactions":9,"vwap":889},"2026-02-27",15.06,200900,{"date":1377,"open":940,"high":1378,"low":1148,"close":902,"change":321,"percent_change":780,"volume":1379,"transactions":9,"vwap":902},"2026-02-26",15.84,244700,{"date":1381,"open":1382,"high":637,"low":1181,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-25",14.42,15.67,1.43,10.04,488300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-24",13.58,14.57,13.54,14.24,0.68,5.01,436400,{"date":1397,"open":619,"high":1398,"low":1207,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-23",14.34,13.56,-0.65,-4.57,359000,{"date":1404,"open":1405,"high":1171,"low":1405,"close":1184,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1184},"2026-02-20",13.62,0.51,3.72,654500,{"date":1410,"open":1258,"high":1411,"low":1299,"close":1190,"change":1363,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1190},"2026-02-19",14.68,-4.73,1030600,{"date":1415,"open":1416,"high":916,"low":1417,"close":608,"change":500,"percent_change":1418,"volume":1419,"transactions":9,"vwap":608},"2026-02-18",14.3,14.17,1.48,491000,{"date":1421,"open":1343,"high":1422,"low":1423,"close":1417,"change":1424,"percent_change":254,"volume":1425,"transactions":9,"vwap":1417},"2026-02-17",14.89,14.13,-0.04,372400,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1184,"change":1430,"percent_change":749,"volume":1431,"transactions":9,"vwap":1184},"2026-02-13",13.92,14.84,0.22,388300,{"date":1433,"open":1434,"high":1423,"low":1435,"close":1436,"change":224,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-12",13.88,13.43,13.99,0.65,474100,{"date":1440,"open":1206,"high":1441,"low":509,"close":1199,"change":1192,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1199},"2026-02-11",14.19,9.62,695800,{"date":1445,"open":1446,"high":1297,"low":407,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-10",12.23,12.68,3.18,33.47,1492100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":680,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-09",9.41,9.67,9.34,9.5,0.85,96400,{"date":1460,"open":1461,"high":1456,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-06",9.11,8.96,9.42,0.42,4.67,110300,{"date":1468,"open":1469,"high":1461,"low":1470,"close":1471,"change":223,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-05",8.99,8.69,9,0.11,123400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1469,"change":1143,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1469},"2026-02-04",9.29,9.35,8.79,-3.12,248100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":929,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-03",9.4,9.47,9.01,9.28,-1.38,196200,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1453,"change":132,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1453},"2026-02-02",8.93,9.6,4.44,256500,{"date":1496,"open":1497,"high":1477,"low":1498,"close":1485,"change":352,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1485},"2026-01-30",9.16,8.62,-2.7,289900,{"date":1502,"open":1503,"high":1455,"low":1504,"close":1505,"change":1067,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-29",9.13,8.8,9.26,1.42,118000,{"date":1509,"open":1503,"high":1510,"low":1511,"close":1503,"change":223,"percent_change":1472,"volume":1512,"transactions":9,"vwap":1503},"2026-01-28",9.2,8.88,123600,{"date":1514,"open":1471,"high":1503,"low":1511,"close":1515,"change":410,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-27",9.12,1.67,94100,{"date":1519,"open":1497,"high":1520,"low":1462,"close":1521,"change":321,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-26",9.3,8.97,-1.97,93200,{"date":1525,"open":1526,"high":1527,"low":1515,"close":1528,"change":649,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-23",9.22,9.61,9.15,-0.76,178600,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1526,"change":804,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1526},"2026-01-22",9.06,9.54,2.56,110800,{"date":1538,"open":1539,"high":1503,"low":1539,"close":1469,"change":362,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1469},"2026-01-21",8.9,2.04,86800,{"date":1543,"open":1544,"high":1471,"low":1544,"close":1545,"change":1208,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-20",8.56,8.81,0.8,83600,{"date":1549,"open":1504,"high":1550,"low":1551,"close":1552,"change":1424,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-16",9.08,8.65,8.74,-0.46,133500,{"date":1556,"open":1557,"high":1469,"low":1558,"close":1559,"change":884,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-15",8.52,8.49,8.78,3.54,92300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1430,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-14",8.28,8.51,8.18,8.48,2.66,120800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":117,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-13",8.31,8.38,8.15,8.26,-0.12,178300,{"date":1579,"open":1566,"high":1580,"low":1581,"close":1582,"change":112,"percent_change":43,"volume":1583,"transactions":9,"vwap":1582},"2026-01-12",8.3,8.07,8.27,74000,{"date":1585,"open":1586,"high":1557,"low":1574,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-09",8.33,8.21,-0.1,-1.2,154500,{"date":1592,"open":1593,"high":1586,"low":1593,"close":1572,"change":362,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1572},"2026-01-08",8.08,2.21,148500,{"date":1597,"open":1566,"high":1598,"low":1599,"close":1600,"change":310,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-07",8.23,8,8.13,-0.73,116500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":992,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-06",8.25,8.4,8.1,8.19,-1.68,126700,{"date":1612,"open":1613,"high":1614,"low":1574,"close":1586,"change":819,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1586},"2026-01-05",8.17,8.57,2.97,140800,{"date":1618,"open":1613,"high":1564,"low":1619,"close":1620,"change":699,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-02",8.03,8.09,-0.98,148600,{"date":1624,"open":1599,"high":1566,"low":1625,"close":1613,"change":620,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1613},"2025-12-31",7.99,2.12,125200,{"date":1629,"open":1581,"high":1572,"low":1630,"close":1599,"change":300,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1599},"2025-12-30",7.97,-0.62,172500,{"date":1634,"open":1635,"high":1566,"low":1625,"close":1635,"change":223,"percent_change":725,"volume":1636,"transactions":9,"vwap":1635},"2025-12-29",8.05,231400,{"date":1638,"open":1600,"high":1566,"low":1639,"close":1640,"change":310,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-26",8.02,8.04,-0.74,64200,{"date":1644,"open":1564,"high":1564,"low":1639,"close":1607,"change":1645,"percent_change":127,"volume":1646,"transactions":9,"vwap":1607},"2025-12-24",0.02,61400,{"date":1648,"open":1649,"high":1613,"low":1650,"close":1593,"change":410,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1593},"2025-12-23",7.93,7.9,1.89,179900,{"date":1654,"open":1600,"high":1586,"low":31,"close":1649,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1649},"2025-12-22",-0.2,-2.46,296800,{"date":1659,"open":1635,"high":1660,"low":1661,"close":1600,"change":1208,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1600},"2025-12-19",8.34,7.94,0.87,314600,{"date":1665,"open":1666,"high":1667,"low":1599,"close":1668,"change":342,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-18",8.42,8.63,8.06,-3.93,207500,{"date":1672,"open":1673,"high":1559,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-17",8.75,8.32,8.39,-0.3,-3.45,405000,{"date":1680,"open":1470,"high":1681,"low":1682,"close":1470,"change":281,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1470},"2025-12-16",8.95,8.68,-1.25,91000,{"date":1686,"open":1687,"high":1491,"low":1551,"close":1504,"change":771,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1504},"2025-12-15",8.83,1.15,115200,{"date":1691,"open":1687,"high":1692,"low":1693,"close":1694,"change":281,"percent_change":1683,"volume":1695,"transactions":9,"vwap":1694},"2025-12-12",8.89,8.55,8.7,76500,{"date":1697,"open":1698,"high":1491,"low":1567,"close":1545,"change":233,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1545},"2025-12-11",8.67,0.34,120900,{"date":1702,"open":1675,"high":1681,"low":1605,"close":1559,"change":410,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1559},"2025-12-10",1.74,126300,{"date":1706,"open":1557,"high":1539,"low":1557,"close":1667,"change":771,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1667},"2025-12-09",1.17,157900,{"date":1710,"open":1711,"high":1712,"low":1573,"close":1713,"change":699,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-08",8.44,8.59,8.53,-0.93,248600,{"date":1717,"open":1718,"high":1719,"low":1558,"close":1720,"change":290,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-05",8.87,9.04,8.61,-2.38,206100,{"date":1724,"open":1521,"high":1725,"low":1726,"close":1727,"change":649,"percent_change":955,"volume":1728,"transactions":9,"vwap":1727},"2025-12-04",9.17,8.77,8.82,176000,{"date":1730,"open":1564,"high":1491,"low":1640,"close":1692,"change":1216,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1692},"2025-12-03",7.37,307600,{"date":1734,"open":1712,"high":1735,"low":1736,"close":1564,"change":437,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1564},"2025-12-02",8.66,8.11,-3.04,416900,{"date":1740,"open":1726,"high":1521,"low":1666,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-01",8.54,-0.41,-4.58,217500,{"date":1746,"open":1747,"high":1533,"low":1748,"close":1681,"change":771,"percent_change":122,"volume":1749,"transactions":9,"vwap":1681},"2025-11-28",8.92,8.84,46700,{"date":1751,"open":1726,"high":1471,"low":1726,"close":1752,"change":1753,"percent_change":1264,"volume":1754,"transactions":9,"vwap":1752},"2025-11-26",8.85,-0.02,76900,{"date":1756,"open":1757,"high":1491,"low":1758,"close":1718,"change":1430,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1718},"2025-11-25",8.58,8.37,2.54,141400,{"date":1762,"open":1694,"high":1478,"low":1557,"close":1551,"change":310,"percent_change":1224,"volume":1763,"transactions":9,"vwap":1551},"2025-11-24",106900,{"date":1765,"open":1694,"high":1545,"low":1666,"close":1766,"change":1645,"percent_change":804,"volume":1767,"transactions":9,"vwap":1766},"2025-11-21",8.71,172000,{"date":1769,"open":1486,"high":1770,"low":1667,"close":1470,"change":1553,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1470},"2025-11-20",9.59,-5.03,192400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1528,"change":1676,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1528},"2025-11-19",9.45,9.86,8.91,-3.17,194300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1775,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1775},"2025-11-18",9.64,9.73,9.36,-0.36,-3.67,237100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1676,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-17",10.06,10.25,9.65,9.81,-2.97,205800,{"date":1797,"open":1798,"high":1791,"low":1799,"close":1800,"change":699,"percent_change":955,"volume":1583,"transactions":9,"vwap":1800},"2025-11-14",10.07,9.97,10.11,{"date":1802,"open":201,"high":222,"low":1803,"close":1804,"change":1363,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-13",10.09,10.19,-6.26,224400,{"date":1808,"open":1809,"high":230,"low":1810,"close":1811,"change":1424,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-12",10.93,10.76,10.87,-0.37,122500,{"date":1815,"open":201,"high":21,"low":1810,"close":201,"change":264,"percent_change":264,"volume":1244,"transactions":9,"vwap":201},"2025-11-11",{"date":1817,"open":250,"high":240,"low":1818,"close":201,"change":1208,"percent_change":1437,"volume":1819,"transactions":9,"vwap":201},"2025-11-10",10.66,78300,{"date":1821,"open":1822,"high":191,"low":1823,"close":1824,"change":500,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-07",10.51,10.29,10.84,1.98,127600,{"date":1828,"open":1829,"high":240,"low":1830,"close":1831,"change":321,"percent_change":1351,"volume":1832,"transactions":9,"vwap":1831},"2025-11-06",10.81,10.47,10.63,84700,{"date":1834,"open":280,"high":1835,"low":1836,"close":1829,"change":903,"percent_change":390,"volume":1837,"transactions":9,"vwap":1829},"2025-11-05",11.05,10.59,100700,{"date":1839,"open":1840,"high":417,"low":1841,"close":280,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":280},"2025-11-04",10.97,10.6,-0.49,-4.35,202800,{"date":1846,"open":1847,"high":1848,"low":1836,"close":379,"change":884,"percent_change":1849,"volume":1850,"transactions":9,"vwap":379},"2025-11-03",11.18,11.34,2.74,133400,{"date":1852,"open":319,"high":1853,"low":1809,"close":24,"change":1264,"percent_change":1854,"volume":1855,"transactions":9,"vwap":24},"2025-10-31",11.32,-2.06,103700,{"date":1857,"open":330,"high":444,"low":202,"close":1858,"change":342,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-30",11.19,-2.86,132100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":446,"change":1127,"percent_change":1866,"volume":1867,"transactions":9,"vwap":446},"2025-10-29",10.69,12.14,10.56,7.76,341100,{"date":1869,"open":1835,"high":1835,"low":1870,"close":1863,"change":1785,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1863},"2025-10-28",10.62,-3.26,85600,{"date":1874,"open":222,"high":1875,"low":240,"close":1835,"change":17,"percent_change":1876,"volume":750,"transactions":9,"vwap":1835},"2025-10-27",11.33,1.47,{"date":1878,"open":1835,"high":1858,"low":1810,"close":1879,"change":300,"percent_change":1553,"volume":1880,"transactions":9,"vwap":1879},"2025-10-24",10.89,72200,{"date":1882,"open":1883,"high":210,"low":1884,"close":1885,"change":1021,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-23",10.42,10.39,10.94,6.01,164400,{"date":1889,"open":1800,"high":1884,"low":1890,"close":1891,"change":1892,"percent_change":1825,"volume":1893,"transactions":9,"vwap":1891},"2025-10-22",10.05,10.32,0.2,95500,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1655,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-21",10.33,10,10.12,-1.94,72600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1891,"change":500,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1891},"2025-10-20",10.1,10.4,9.94,2.08,145500,{"date":1909,"open":1897,"high":1910,"low":1911,"close":1800,"change":300,"percent_change":1842,"volume":1695,"transactions":9,"vwap":1800},"2025-10-17",10.16,9.87,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1910,"change":437,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1910},"2025-10-16",10.41,9.93,-2.5,123200,{"date":1919,"open":1920,"high":1921,"low":1799,"close":1883,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1883},"2025-10-15",10.08,10.55,0.44,4.41,218900,{"date":1926,"open":1927,"high":1903,"low":1783,"close":1928,"change":233,"percent_change":884,"volume":1929,"transactions":9,"vwap":1928},"2025-10-14",9.76,9.98,104100,{"date":1931,"open":1928,"high":1891,"low":1932,"close":1933,"change":362,"percent_change":1081,"volume":1512,"transactions":9,"vwap":1933},"2025-10-13",9.88,9.95,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1530,"transactions":9,"vwap":1939},"2025-10-10",10.58,10.79,9.75,9.77,-0.81,-7.66,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1936,"change":1135,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1936},"2025-10-09",11,11.04,10.52,-3.47,137000,{"date":1950,"open":1835,"high":220,"low":1951,"close":24,"change":332,"percent_change":1940,"volume":1952,"transactions":9,"vwap":24},"2025-10-08",10.72,142400,{"date":1954,"open":1955,"high":230,"low":1956,"close":1835,"change":1546,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1835},"2025-10-07",10.26,10.03,7.8,238000,{"date":1960,"open":1905,"high":1884,"low":1961,"close":1791,"change":748,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1791},"2025-10-06",9.91,2.6,257400,{"date":1965,"open":1791,"high":1966,"low":1967,"close":1968,"change":732,"percent_change":1351,"volume":718,"transactions":9,"vwap":1968},"2025-10-03",10.3,9.92,9.99,{"date":1970,"open":1971,"high":1972,"low":1956,"close":1910,"change":290,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1910},"2025-10-02",10.36,10.61,-2.03,143000,{"date":1976,"open":1977,"high":1822,"low":1903,"close":1978,"change":1645,"percent_change":427,"volume":1979,"transactions":9,"vwap":1978},"2025-10-01",10.2,10.37,79800,{"date":1981,"open":1972,"high":1870,"low":1955,"close":1982,"change":254,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-09-30",10.35,-2.63,147100,{"date":1986,"open":1987,"high":1988,"low":1898,"close":1831,"change":132,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1831},"2025-09-29",10.28,10.7,3.91,207000,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":804,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-09-26",9.96,10.24,10.23,2.3,77400,{"date":1999,"open":2000,"high":1804,"low":1938,"close":1897,"change":1208,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1897},"2025-09-25",9.82,0.7,105100,{"date":2004,"open":1890,"high":1910,"low":1961,"close":1915,"change":1576,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1915},"2025-09-24",-1.19,122800,{"date":2008,"open":1884,"high":2009,"low":1776,"close":1890,"change":529,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1890},"2025-09-23",10.54,-3.83,141600,{"date":2013,"open":2014,"high":1946,"low":1933,"close":2015,"change":234,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-22",10.18,10.45,2.65,139500,{"date":2019,"open":1903,"high":2020,"low":2021,"close":2014,"change":224,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2014},"2025-09-19",10.64,10.02,0.89,245300,{"date":2025,"open":1933,"high":2026,"low":1911,"close":1803,"change":17,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1803},"2025-09-18",10.14,1.61,109900,{"date":2030,"open":2031,"high":1910,"low":2032,"close":1915,"change":410,"percent_change":363,"volume":2033,"transactions":9,"vwap":1915},"2025-09-17",9.8,9.71,105700,{"date":2035,"open":2031,"high":1798,"low":2036,"close":2037,"change":1424,"percent_change":1742,"volume":2038,"transactions":9,"vwap":2037},"2025-09-16",9.72,9.78,104900,{"date":2040,"open":1910,"high":1977,"low":2037,"close":2000,"change":437,"percent_change":1098,"volume":2041,"transactions":9,"vwap":2000},"2025-09-15",131600,{"date":2043,"open":1982,"high":1982,"low":1385,"close":1920,"change":380,"percent_change":1871,"volume":2044,"transactions":9,"vwap":1920},"2025-09-12",83200,{"date":2046,"open":2047,"high":1830,"low":1800,"close":1883,"change":1430,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1883},"2025-09-11",10.17,2.16,133700,{"date":2051,"open":1995,"high":2052,"low":1910,"close":1977,"change":310,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1977},"2025-09-10",10.67,-0.58,90700,{"date":2056,"open":1799,"high":2057,"low":1993,"close":1955,"change":1108,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1955},"2025-09-09",10.31,3.95,196900,{"date":2061,"open":2062,"high":1928,"low":1792,"close":1911,"change":1753,"percent_change":1655,"volume":2063,"transactions":9,"vwap":1911},"2025-09-08",9.89,190200,{"date":2065,"open":2066,"high":1933,"low":2067,"close":2062,"change":223,"percent_change":771,"volume":2068,"transactions":9,"vwap":2062},"2025-09-05",9.9,9.52,142100,{"date":2070,"open":2071,"high":1932,"low":1792,"close":1932,"change":17,"percent_change":428,"volume":2072,"transactions":9,"vwap":1932},"2025-09-04",9.74,99700,{"date":2074,"open":2075,"high":2076,"low":1792,"close":2036,"change":192,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2036},"2025-09-03",9.85,10.01,-1.92,104400,{"date":2080,"open":1905,"high":1898,"low":1793,"close":1961,"change":254,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1961},"2025-09-02",-2.75,170100,{"date":2084,"open":1823,"high":1982,"low":1890,"close":1804,"change":332,"percent_change":1322,"volume":2085,"transactions":9,"vwap":1804},"2025-08-29",145800,{"date":2087,"open":1914,"high":2088,"low":1898,"close":1987,"change":699,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1987},"2025-08-28",10.74,-0.77,129600,{"date":2092,"open":2093,"high":1865,"low":1994,"close":1971,"change":649,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1971},"2025-08-27",10.5,-0.67,90200,{"date":2097,"open":1920,"high":2052,"low":1920,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-08-26",10.43,0.41,4.09,171600,{"date":2103,"open":2104,"high":1891,"low":1933,"close":2021,"change":764,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2021},"2025-08-25",10.27,-4.02,127100,{"date":2108,"open":2109,"high":1818,"low":2109,"close":2110,"change":1172,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-22",9.43,10.44,11.9,297800,{"date":2114,"open":1783,"high":2000,"low":1476,"close":2115,"change":1842,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-21",9.33,-4.99,87600,{"date":2119,"open":1939,"high":2062,"low":2120,"close":2000,"change":1645,"percent_change":1892,"volume":2121,"transactions":9,"vwap":2000},"2025-08-20",9.24,285400,{"date":2123,"open":2124,"high":1898,"low":2125,"close":2031,"change":58,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2031},"2025-08-19",9.55,9.38,5.26,432500,{"date":2129,"open":1510,"high":1455,"low":1735,"close":2130,"change":771,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-18",9.31,1.09,337800,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":1631,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-08-15",9.83,9.05,9.21,-6.31,294100,{"date":2141,"open":1898,"high":1971,"low":1527,"close":2135,"change":1060,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2135},"2025-08-14",-5.12,240900,{"date":2145,"open":2015,"high":2146,"low":2062,"close":1971,"change":223,"percent_change":771,"volume":2147,"transactions":9,"vwap":1971},"2025-08-13",10.53,329100,{"date":2149,"open":2150,"high":2009,"low":2151,"close":1982,"change":2152,"percent_change":1731,"volume":2153,"transactions":9,"vwap":1982},"2025-08-12",9.66,9.44,0.71,282200,{"date":2155,"open":1770,"high":1939,"low":1484,"close":1782,"change":771,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1782},"2025-08-11",1.05,100600,{"date":2159,"open":1799,"high":1928,"low":2160,"close":1534,"change":519,"percent_change":2161,"volume":1948,"transactions":9,"vwap":1534},"2025-08-08",9.48,-3.54,{"date":2163,"open":1804,"high":1823,"low":2164,"close":2062,"change":437,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2062},"2025-08-07",9.68,-2.56,120300,{"date":2168,"open":1803,"high":2014,"low":2169,"close":2170,"change":725,"percent_change":805,"volume":2171,"transactions":9,"vwap":2170},"2025-08-06",9.84,10.15,116900,{"date":2173,"open":1914,"high":1830,"low":1967,"close":1956,"change":342,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1956},"2025-08-05",-3.19,99000,{"date":2177,"open":2057,"high":2093,"low":1995,"close":1971,"change":725,"percent_change":1707,"volume":2178,"transactions":9,"vwap":1971},"2025-08-04",183000,{"date":2180,"open":1870,"high":1951,"low":2181,"close":1994,"change":1224,"percent_change":2138,"volume":2182,"transactions":9,"vwap":1994},"2025-08-01",10.22,163900,{"date":2184,"open":2185,"high":1848,"low":2088,"close":1809,"change":233,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1809},"2025-07-31",10.82,0.28,166700,{"date":2189,"open":2190,"high":307,"low":2052,"close":23,"change":290,"percent_change":291,"volume":2191,"transactions":9,"vwap":23},"2025-07-30",11.22,246300,{"date":2193,"open":1841,"high":331,"low":2057,"close":220,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":220},"2025-07-29",0.55,5.21,211500,{"date":2198,"open":2199,"high":201,"low":1966,"close":1865,"change":300,"percent_change":1157,"volume":2200,"transactions":9,"vwap":1865},"2025-07-28",10.75,136700,{"date":2202,"open":1385,"high":2203,"low":1385,"close":1972,"change":1437,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1972},"2025-07-25",10.68,6.53,132900,{"date":2207,"open":1841,"high":2208,"low":1905,"close":1993,"change":2053,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1993},"2025-07-24",10.71,-5.5,180000,{"date":2212,"open":1967,"high":1841,"low":1932,"close":2009,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2009},"2025-07-23",0.63,6.36,209900,{"date":2217,"open":1792,"high":1968,"low":2109,"close":1961,"change":1120,"percent_change":1384,"volume":2106,"transactions":9,"vwap":1961},"2025-07-22",{"date":2219,"open":2071,"high":1956,"low":2220,"close":1939,"change":233,"percent_change":1080,"volume":2221,"transactions":9,"vwap":1939},"2025-07-21",9.7,157300,{"date":2223,"open":1968,"high":1977,"low":1792,"close":2071,"change":992,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2071},"2025-07-18",-1.42,183400,{"date":2227,"open":2228,"high":2066,"low":1485,"close":1932,"change":310,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1932},"2025-07-17",9.27,-0.6,638500,{"date":2232,"open":1911,"high":1897,"low":2233,"close":1905,"change":680,"percent_change":858,"volume":2234,"transactions":9,"vwap":1905},"2025-07-16",9.56,124300,{"date":2236,"open":1897,"high":2014,"low":2075,"close":1776,"change":1753,"percent_change":1655,"volume":2237,"transactions":9,"vwap":1776},"2025-07-15",143500,{"date":2239,"open":2164,"high":1961,"low":1492,"close":1932,"change":17,"percent_change":428,"volume":2240,"transactions":9,"vwap":1932},"2025-07-14",117000,{"date":2242,"open":1933,"high":2076,"low":1527,"close":2036,"change":732,"percent_change":2243,"volume":1099,"transactions":9,"vwap":2036},"2025-07-11",-1.72,{"date":2245,"open":2169,"high":2066,"low":2246,"close":2062,"change":771,"percent_change":94,"volume":2247,"transactions":9,"vwap":2062},"2025-07-10",9.46,187200,{"date":2249,"open":1988,"high":1988,"low":2036,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-07-09",9.79,-0.89,-8.33,232300,{"date":2255,"open":1884,"high":191,"low":1823,"close":2203,"change":1080,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2203},"2025-07-08",2.99,228500,{"date":2259,"open":2260,"high":2261,"low":1920,"close":1978,"change":699,"percent_change":2089,"volume":2262,"transactions":9,"vwap":1978},"2025-07-07",10.38,10.48,203800,{"date":2264,"open":1955,"high":2146,"low":1994,"close":2015,"change":804,"percent_change":2265,"volume":1062,"transactions":9,"vwap":2015},"2025-07-03",2.25,{"date":2267,"open":1993,"high":1987,"low":2250,"close":2181,"change":2186,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2181},"2025-07-02",2.82,152800,{"date":2271,"open":2075,"high":2093,"low":2272,"close":1905,"change":264,"percent_change":264,"volume":2273,"transactions":9,"vwap":1905},"2025-07-01",9.18,418900,{"date":2275,"open":1483,"high":1987,"low":2276,"close":1905,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1905},"2025-06-30",9.32,0.45,4.74,324500,{"date":2281,"open":1770,"high":1782,"low":1526,"close":2282,"change":1424,"percent_change":764,"volume":2283,"transactions":9,"vwap":2282},"2025-06-27",9.49,1670300,{"date":2285,"open":2276,"high":2233,"low":1510,"close":2286,"change":242,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-06-26",9.53,3.14,158600,{"date":2290,"open":2286,"high":2291,"low":1510,"close":2120,"change":352,"percent_change":1983,"volume":2292,"transactions":9,"vwap":2120},"2025-06-25",9.57,126000,{"date":2294,"open":2295,"high":2169,"low":1453,"close":2282,"change":321,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2282},"2025-06-24",9.63,-1.86,158500,{"date":2299,"open":2169,"high":2076,"low":1483,"close":1454,"change":732,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1454},"2025-06-23",-1.73,202300,{"date":2303,"open":2047,"high":1994,"low":2031,"close":2169,"change":1655,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2169},"2025-06-20",-1.99,173300,{"date":2307,"open":1822,"high":1822,"low":1385,"close":1385,"change":311,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1385},"2025-06-18",-5.1,120400,{"date":2311,"open":2312,"high":2199,"low":1904,"close":1936,"change":1645,"percent_change":427,"volume":2313,"transactions":9,"vwap":1936},"2025-06-17",10.57,140400,{"date":2315,"open":2088,"high":240,"low":2110,"close":1865,"change":1588,"percent_change":1086,"volume":2316,"transactions":9,"vwap":1865},"2025-06-16",152100,{"date":2318,"open":1945,"high":387,"low":1936,"close":1818,"change":2319,"percent_change":1401,"volume":2320,"transactions":9,"vwap":1818},"2025-06-13",-0.51,388000,{"date":2322,"open":1853,"high":2323,"low":210,"close":288,"change":1812,"percent_change":2324,"volume":2325,"transactions":9,"vwap":288},"2025-06-12",11.64,-3.21,158800,{"date":2327,"open":436,"high":2328,"low":379,"close":328,"change":1645,"percent_change":620,"volume":2329,"transactions":9,"vwap":328},"2025-06-11",11.88,125100,{"date":2331,"open":417,"high":2332,"low":2333,"close":446,"change":1753,"percent_change":732,"volume":2334,"transactions":9,"vwap":446},"2025-06-10",11.87,11.27,143200,{"date":2336,"open":2337,"high":2338,"low":191,"close":328,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":328},"2025-06-09",11.02,11.92,0.54,4.91,567500,{"date":2343,"open":1853,"high":1875,"low":201,"close":1944,"change":253,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1944},"2025-06-06",-0.27,163400,{"date":2347,"open":1955,"high":317,"low":1993,"close":222,"change":43,"percent_change":2348,"volume":2349,"transactions":9,"vwap":222},"2025-06-05",7.09,382700,{"date":2351,"open":1982,"high":2009,"low":2047,"close":1966,"change":332,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1966},"2025-06-04",-0.87,123500,{"date":2355,"open":2170,"high":2110,"low":2076,"close":1884,"change":147,"percent_change":1448,"volume":936,"transactions":9,"vwap":1884},"2025-06-03",{"date":2357,"open":2026,"high":2181,"low":2169,"close":1798,"change":903,"percent_change":132,"volume":2358,"transactions":9,"vwap":1798},"2025-06-02",165300,{"date":2360,"open":1966,"high":1971,"low":2250,"close":1956,"change":1135,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1956},"2025-05-30",-3.65,177500,{"date":2364,"open":2015,"high":2146,"low":1977,"close":1914,"change":1424,"percent_change":1135,"volume":2365,"transactions":9,"vwap":1914},"2025-05-29",89600,{"date":2367,"open":2057,"high":2009,"low":2368,"close":2015,"change":620,"percent_change":428,"volume":2369,"transactions":9,"vwap":2015},"2025-05-28",10.21,121500,{"date":2371,"open":260,"high":1840,"low":1791,"close":1987,"change":1742,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1987},"2025-05-27",-3.84,217700,{"date":2375,"open":1803,"high":1824,"low":1798,"close":1863,"change":2194,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1863},"2025-05-23",5.42,316000,{"date":2379,"open":1910,"high":2015,"low":1939,"close":2026,"change":281,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2026},"2025-05-22",-1.07,185700,{"date":2383,"open":1841,"high":222,"low":1920,"close":1791,"change":332,"percent_change":2352,"volume":2384,"transactions":9,"vwap":1791},"2025-05-21",282700,{"date":2386,"open":1782,"high":1858,"low":2246,"close":2387,"change":1457,"percent_change":1462,"volume":2388,"transactions":9,"vwap":2387},"2025-05-20",10.34,750200,{"date":2390,"open":1766,"high":2036,"low":1766,"close":2282,"change":2131,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2282},"2025-05-19",12.98,381700,{"date":2394,"open":1757,"high":1667,"low":2395,"close":1606,"change":929,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1606},"2025-05-16",8.35,-1.52,119700,{"date":2399,"open":1711,"high":1712,"low":2400,"close":1713,"change":264,"percent_change":264,"volume":1145,"transactions":9,"vwap":1713},"2025-05-15",8.24,{"date":2402,"open":1586,"high":1747,"low":1586,"close":1713,"change":884,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1713},"2025-05-14",3.65,292600,{"date":2406,"open":2407,"high":1520,"low":181,"close":1598,"change":1351,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1598},"2025-05-13",9.09,-16.87,1226400,{"date":2411,"open":2071,"high":1933,"low":1770,"close":2066,"change":1073,"percent_change":2412,"volume":1145,"transactions":9,"vwap":2066},"2025-05-12",5.1,{"date":2414,"open":2075,"high":2062,"low":2276,"close":1463,"change":764,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1463},"2025-05-09",-4.27,69200,{"date":2418,"open":1456,"high":1961,"low":2125,"close":2169,"change":2277,"percent_change":892,"volume":2419,"transactions":9,"vwap":2169},"2025-05-08",170700,{"date":2421,"open":1510,"high":2246,"low":1511,"close":2422,"change":152,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-05-07",9.39,4.22,195700,{"date":2426,"open":1752,"high":2427,"low":2428,"close":1485,"change":264,"percent_change":264,"volume":2429,"transactions":9,"vwap":1485},"2025-05-06",9.19,8.5,117200,{"date":2431,"open":2432,"high":2407,"low":1572,"close":1485,"change":739,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1485},"2025-05-05",8.64,-4.56,350600,{"date":2436,"open":2137,"high":2075,"low":1503,"close":2151,"change":132,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2151},"2025-05-02",4.42,429600,{"date":2440,"open":1720,"high":2137,"low":1720,"close":1719,"change":58,"percent_change":2441,"volume":1074,"transactions":9,"vwap":1719},"2025-05-01",5.73,{"date":2443,"open":1720,"high":1720,"low":2444,"close":1693,"change":1264,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1693},"2025-04-30",8.22,-2.62,153500,{"date":2448,"open":1692,"high":1497,"low":1470,"close":1559,"change":352,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1559},"2025-04-29",-2.77,105500,{"date":2452,"open":1478,"high":1528,"low":1720,"close":2453,"change":748,"percent_change":2454,"volume":765,"transactions":9,"vwap":2453},"2025-04-28",9.03,2.96,{"date":2456,"open":1491,"high":1528,"low":1606,"close":1726,"change":562,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1726},"2025-04-25",-1.79,96700,{"date":2460,"open":1545,"high":1528,"low":1470,"close":1491,"change":17,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1491},"2025-04-24",1.82,82800,{"date":2464,"open":1511,"high":1528,"low":2465,"close":1726,"change":1080,"percent_change":2466,"volume":1110,"transactions":9,"vwap":1726},"2025-04-23",8.6,3.66,{"date":185,"open":2395,"high":1720,"low":1608,"close":2468,"change":1472,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},8.46,1.32,90900]