[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OESX":3,"homepage-market-summary":30,"stock-historical-OESX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OESX","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},"Orion Energy Systems, Inc.","Nasdaq",null,"ELECTRIC LIGHTING & WIRING EQUIPMENT","Orion Energy Systems Inc provide light emitting diode (LED) lighting systems, wireless Internet of Things (IoT) enabled control solutions, commercial and industrial electric vehicle charging infrastructure solutions and lighting and electrical maintenance services. It help its customers achieve their sustainability, energy savings and carbon footprint reduction goals through technology and exceptional service. It sell its products and services into many vertical markets within the broader commercial and industrial market segment. Primary verticals include box retail, manufacturing, warehousing\u002Flogistics, federal and municipal government, healthcare and schools. It has three segments Lighting, Maintenance, and EV segment. It generates majority of revenue from Lighting segment.","174","Manitowoc, WI",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.285,28.4,29.415,27.09,-1.115,-3.93,47820.095729,1737,28.022,31.65,7.88,58570.07378631349,81.6,4729,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},5.5,44814,16357138.594151,273.77,"2025-04-25",[183,184,194,205,215,225,235,246,256,267,277,288,297,306,317,327,336,347,357,368,379,389,400,410,421,432,442,451,461,470,480,489,500,511,522,533,543,554,564,574,584,593,604,614,625,636,647,657,668,679,689,700,709,719,730,740,751,762,771,778,785,791,798,804,812,818,824,832,839,848,856,865,873,880,889,895,904,910,919,928,936,943,950,956,963,970,976,983,989,996,999,1004,1010,1018,1023,1029,1035,1042,1047,1055,1062,1070,1074,1079,1086,1091,1098,1104,1109,1115,1120,1125,1130,1136,1141,1144,1150,1156,1162,1167,1170,1175,1181,1185,1189,1194,1198,1203,1208,1213,1218,1225,1228,1233,1237,1242,1247,1253,1257,1263,1267,1272,1278,1282,1286,1290,1295,1300,1305,1311,1317,1323,1327,1334,1342,1349,1355,1362,1368,1374,1381,1387,1394,1402,1411,1420,1428,1434,1441,1450,1457,1465,1472,1480,1488,1495,1503,1511,1518,1527,1533,1541,1547,1553,1561,1569,1574,1581,1590,1598,1606,1615,1622,1630,1638,1645,1650,1658,1665,1672,1680,1687,1694,1700,1709,1716,1722,1730,1737,1742,1749,1755,1761,1768,1775,1781,1787,1791,1799,1805,1811,1819,1826,1832,1838,1846,1855,1861,1868,1873,1878,1884,1889,1892,1897,1901,1905,1907,1912,1916,1921,1925,1929,1934,1939,1944,1948,1952,1957,1962,1965,1971,1977,1984,1990,1997,2003,2008,2014,2019,2022,2027,2032,2036,2039,2042,2046,2050,2054,2057,2062,2069,2073,2080,2086,2092,2100,2104,2111,2117,2123,2130,2137,2144,2151,2157,2162,2165,2169,2173,2178,2184,2189,2193,2197,2202,2206,2210,2214,2218,2222,2225,2228,2232,2236,2239,2243,2247,2250,2253,2257,2260,2264,2267,2270,2274,2277,2280,2284,2287,2290,2293,2297,2301,2304,2307,2310,2314,2318,2322,2325,2328,2331,2334,2338,2341,2344,2347,2352,2355,2359,2362,2366,2369,2374,2377,2380,2384,2388,2392,2396,2400,2403,2406,2411,2415,2418,2421,2424,2428,2431,2436,2440,2444,2448],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",30.01,30.1399,28.125,-1.65,-5.49,58409.896779,1654,28.8969,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",30.44,30.85,29.4723,30.05,-0.39,-1.28,43794.546305,2151,30.1211,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",30.99,31.5,29.86,-0.285,-0.93,35389.126285,1116,30.7439,{"date":216,"open":217,"high":25,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",30.5,29.0635,30.725,0.225,0.74,65034.285964,2218,30.4253,{"date":226,"open":227,"high":228,"low":229,"close":217,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",30.61,31.6499,30.12,0.075,0.25,44784.249876,1154,31.0377,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",30.68,31,29.22,30.425,-0.035,-0.11,61587.44584,1601,30.0626,{"date":247,"open":217,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",31.32,30.0105,30.46,-0.13,-0.42,48558.60581,1529,30.7427,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",29,30.6,28.5,30.59,1.34,4.58,50752.396445,1624,29.9554,{"date":268,"open":269,"high":259,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",28.25,28.1,29.25,0.83,2.92,100133.106248,2769,29.5952,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",28.84,29.355,28.225,28.42,-0.62,-2.13,41544.794438,2054,28.7719,{"date":289,"open":270,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",29.04,27.3104,1.29,4.65,56508.343305,2369,28.3417,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":231,"percent_change":88,"volume":303,"transactions":304,"vwap":305},"2026-09-21",27.55,29.49,27.13,27.75,87800.622296,2308,28.2409,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",26.94,27.96,26.75,27.5,0.51,1.89,52240.127364,1775,27.3776,{"date":318,"open":269,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",28.6399,26.5501,26.99,-0.97,-3.47,40878.521211,1720,27.7585,{"date":328,"open":329,"high":330,"low":329,"close":309,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",26.47,29.2,1.05,3.9,69359.616589,2167,28.1443,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",27.73,29.09,26.38,26.91,1.62,6.41,76124.84472,2398,27.3648,{"date":348,"open":349,"high":19,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",26.9,25,25.29,-1.96,-7.19,83752.310424,2612,25.7129,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",27.56,29.55,26.8517,27.25,-1.14,-4.02,124456.768386,3436,28.3644,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",27.31,29.0277,26.72,28.39,0.79,2.86,101591.709032,3135,28.1683,{"date":380,"open":381,"high":238,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",30.45,27.255,27.6,-2.92,-9.57,149085.274419,4397,29.4423,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",25.96,30.75,25.7,30.52,5.52,22.08,280525.468997,5429,28.9396,{"date":401,"open":402,"high":403,"low":404,"close":350,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",23.23,25.12,23.095,1.82,7.85,66047.169892,1651,24.1216,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",22.44,23.54,21.96,23.18,1.4,6.43,36416.782801,1549,22.8678,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",22.26,22.9603,21.5,21.78,-0.44,-1.98,64451.599203,1965,21.9754,{"date":433,"open":434,"high":435,"low":396,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",22.61,23.4391,22.22,-0.765,-3.33,31750.899395,1045,22.4239,{"date":443,"open":391,"high":391,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",20.901,22.985,-3.515,-13.26,149052.61082,2407,23.1471,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":251,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",26.67,27.37,25.925,26.5,-0.49,174519.889186,2694,26.5251,{"date":462,"open":350,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",26.63,24.44,1.59,6.35,190941.712863,3747,25.5738,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",23.995,25.8,25.04,0.02,0.08,114040.353249,2237,24.9832,{"date":481,"open":482,"high":393,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",21.37,25.02,4.03,19.2,229715.313144,3603,24.599,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",19.92,21.2,19.705,20.99,1.16,5.85,51397.917727,1126,20.669,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",19.24,20.1,18.92,19.83,0.76,3.99,50444.598327,1329,19.5281,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",18.3,19.5,18.11,19.07,0.45,2.42,36476.668755,726,18.9571,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",19.23,19.715,18.06,18.62,-0.46,-2.41,63173.496309,1749,18.5828,{"date":534,"open":535,"high":536,"low":516,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",19.35,19.98,19.08,-0.2,-1.04,34451.166553,1301,19.49,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",19.4,20.1314,18.38,19.28,-0.07,-0.36,46960.700272,2607,19.3627,{"date":555,"open":556,"high":557,"low":558,"close":535,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",19.34,19.71,18.77,0.05,0.26,52961.52547,3176,19.4039,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":65,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",20.59,20.75,19.01,19.3,-6.27,54766.27591,1521,19.4711,{"date":575,"open":576,"high":577,"low":578,"close":566,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",19.75,20.8,19.53,0.84,4.25,68061.652653,1260,20.2415,{"date":585,"open":586,"high":587,"low":558,"close":576,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",19.38,20.74,0.6,3.13,145362.440654,2654,19.8658,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",19.69,20,17.3305,19.15,-0.55,-2.79,110723.711904,1882,18.7902,{"date":605,"open":606,"high":576,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",17.74,17.07,19.7,2.12,12.06,163736.169547,2755,18.5085,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",16.58,19.93,16.17,17.58,1.52,9.46,248404.331719,3674,18.195,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",13.67,17.4999,13.51,16.06,5.66,54.42,667565.669382,12720,15.8107,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",10.24,10.9863,9.87,10.4,0.16,1.56,36220.094557,1380,10.593,{"date":648,"open":649,"high":650,"low":651,"close":638,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",10.12,10.5,9.95,0.14,1.39,31038.299983,810,10.2501,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-31",10,10.19,9.92,10.1,0.17,1.71,21450.457219,1044,10.1025,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",9.79,10.15,9.71,9.93,0.33,3.44,15723.990405,301,9.8975,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",10.21,9.51,9.6,-0.71,-6.89,21292.824301,501,9.8765,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",10.32,10.91,10.16,10.31,-0.015,-0.15,66069.08678,1174,10.5258,{"date":701,"open":659,"high":702,"low":659,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",10.61,10.325,0.195,1.92,23276.689412,1634,10.39,{"date":710,"open":711,"high":712,"low":662,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",10.505,10.58,10.13,-0.33,-3.15,23014.640355,1123,10.3122,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",10.33,10.6988,10.255,10.46,0.165,1.6,39975.992025,1620,10.431,{"date":731,"open":650,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",10.63,10.11,10.295,-0.405,-3.79,12891.5294,896,10.3867,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-21",10.66,10.83,10.445,10.7,0.19,1.81,14101.484185,399,10.6199,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-20",10.53,11.58,10.35,10.51,0.1,0.96,35148.693332,991,10.6588,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-17",11.17,11.36,10.3,10.41,-0.57,-5.19,27800,{"date":772,"open":660,"high":773,"low":660,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-16",11.13,10.98,0.85,8.39,42500,{"date":779,"open":780,"high":781,"low":782,"close":713,"change":783,"percent_change":200,"volume":784,"transactions":9,"vwap":713},"2026-07-15",10.22,10.59,9.81,-0.04,17000,{"date":786,"open":755,"high":787,"low":788,"close":788,"change":242,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-14",10.36,10.17,-1.07,51500,{"date":792,"open":793,"high":794,"low":659,"close":795,"change":549,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-13",10.23,10.85,10.28,-0.68,156400,{"date":799,"open":800,"high":801,"low":659,"close":755,"change":162,"percent_change":802,"volume":803,"transactions":9,"vwap":755},"2026-07-10",10.67,11.1,-2.36,31500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":121,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-09",10.92,11.05,10.37,10.6,-1.12,39900,{"date":813,"open":787,"high":692,"low":661,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",10.72,0.2,1.9,28400,{"date":819,"open":820,"high":820,"low":767,"close":821,"change":189,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-07",12.1,10.52,-13.56,76600,{"date":825,"open":826,"high":827,"low":828,"close":827,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":827},"2026-07-06",11.95,12.17,11.63,0.48,4.11,25500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":457,"percent_change":364,"volume":838,"transactions":9,"vwap":837},"2026-07-02",12.37,12.66,11.52,11.69,24900,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",11.75,12.47,11.74,12.18,0.49,4.19,23100,{"date":849,"open":850,"high":851,"low":852,"close":837,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":837},"2026-06-30",11.8,12.57,11.44,-0.16,-1.35,74300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-29",11.32,11.9,10.86,11.85,0.53,4.68,25700,{"date":866,"open":867,"high":868,"low":869,"close":858,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":858},"2026-06-26",9.89,11.34,9.78,1.54,15.75,74500,{"date":874,"open":670,"high":875,"low":876,"close":869,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":869},"2026-06-25",9.83,9.52,0.21,2.19,21400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-24",9.58,9.62,9.3,9.57,0.04,0.42,13400,{"date":890,"open":891,"high":782,"low":892,"close":893,"change":242,"percent_change":363,"volume":894,"transactions":9,"vwap":893},"2026-06-23",9.56,9.13,9.53,44300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",9.75,9.84,9.45,9.64,-0.18,-1.83,59300,{"date":905,"open":893,"high":906,"low":907,"close":906,"change":908,"percent_change":262,"volume":909,"transactions":9,"vwap":906},"2026-06-18",9.82,9.08,0.13,46600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",9.43,9.9,9.17,9.69,0.35,3.75,65200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",8.71,9.5,8.58,9.34,0.62,7.11,128800,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",9.72,8.59,8.72,-0.63,-6.74,119800,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":242,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-12",9.14,9.99,9.35,-1.16,33800,{"date":944,"open":945,"high":946,"low":892,"close":621,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":621},"2026-06-11",9.37,9.73,0.12,1.28,28300,{"date":951,"open":893,"high":952,"low":953,"close":924,"change":954,"percent_change":955,"volume":811,"transactions":9,"vwap":924},"2026-06-10",9.63,9.22,-0.31,-3.21,{"date":957,"open":621,"high":958,"low":959,"close":960,"change":746,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-09",10.38,9.12,9.65,2.01,193400,{"date":964,"open":965,"high":966,"low":967,"close":621,"change":968,"percent_change":933,"volume":969,"transactions":9,"vwap":621},"2026-06-08",9.42,9.47,8.74,-0.06,125100,{"date":971,"open":945,"high":952,"low":972,"close":876,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":876},"2026-06-05",9,0.36,3.93,47300,{"date":977,"open":978,"high":659,"low":979,"close":980,"change":886,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-04",9.06,8.8,9.16,0.44,111400,{"date":984,"open":985,"high":985,"low":986,"close":959,"change":550,"percent_change":987,"volume":988,"transactions":9,"vwap":959},"2026-06-03",9.66,8.97,-3.8,45900,{"date":990,"open":939,"high":939,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-02",9.4,9.48,-0.51,-5.11,47000,{"date":997,"open":883,"high":766,"low":683,"close":939,"change":845,"percent_change":998,"volume":909,"transactions":9,"vwap":939},"2026-06-01",5.16,{"date":1000,"open":1001,"high":713,"low":621,"close":922,"change":162,"percent_change":1002,"volume":1003,"transactions":9,"vwap":922},"2026-05-29",9.76,-2.56,22400,{"date":1005,"open":1006,"high":773,"low":1007,"close":897,"change":211,"percent_change":1008,"volume":1009,"transactions":9,"vwap":897},"2026-05-28",10.74,9.67,-8.71,137900,{"date":1011,"open":1012,"high":1013,"low":780,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-27",10.48,11.88,10.68,0.81,8.21,99800,{"date":1019,"open":1007,"high":638,"low":621,"close":640,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":640},"2026-05-26",-0.01,-0.1,70800,{"date":1024,"open":959,"high":713,"low":1025,"close":1026,"change":1015,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-22",9.11,9.88,8.93,85800,{"date":1030,"open":979,"high":1031,"low":979,"close":1032,"change":815,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-21",9.24,9.07,2.25,30600,{"date":1036,"open":979,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":111,"volume":1041,"transactions":9,"vwap":1039},"2026-05-20",8.98,8.75,8.87,0.09,31700,{"date":1043,"open":1027,"high":959,"low":967,"close":1044,"change":954,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-19",8.78,-3.41,43100,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-18",9.36,8.9,9.09,-0.19,-2.05,26100,{"date":1056,"open":885,"high":683,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-15",9.18,9.28,-0.4,-4.13,19400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1065},"2026-05-14",9.44,9.68,9.41,0.24,2.54,22100,{"date":1071,"open":876,"high":891,"low":1049,"close":1064,"change":1072,"percent_change":116,"volume":1073,"transactions":9,"vwap":1064},"2026-05-13",-0.03,16000,{"date":1075,"open":882,"high":915,"low":940,"close":966,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":966},"2026-05-12",-0.14,-1.46,18400,{"date":1080,"open":1026,"high":939,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-11",9.55,9.61,-0.27,-2.73,36400,{"date":1087,"open":899,"high":766,"low":1066,"close":1026,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1026},"2026-05-08",0.63,6.81,62200,{"date":1092,"open":1093,"high":876,"low":972,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-07",9.1,9.25,0.18,1.98,50700,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1032,"change":954,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1032},"2026-05-06",9.38,8.82,-3.3,69100,{"date":1105,"open":945,"high":922,"low":1094,"close":1100,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1100},"2026-05-05",0.23,2.51,13000,{"date":1110,"open":938,"high":930,"low":978,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-04",9.15,0.01,0.11,27300,{"date":1116,"open":907,"high":900,"low":1117,"close":938,"change":1118,"percent_change":674,"volume":1119,"transactions":9,"vwap":938},"2026-05-01",8.96,0.03,25900,{"date":1121,"open":1032,"high":940,"low":1122,"close":1025,"change":475,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1025},"2026-04-30",9.05,0.22,21100,{"date":1126,"open":1127,"high":682,"low":1128,"close":1051,"change":1118,"percent_change":674,"volume":1129,"transactions":9,"vwap":1051},"2026-04-29",9.03,8.91,57800,{"date":1131,"open":1132,"high":940,"low":1133,"close":978,"change":696,"percent_change":1134,"volume":1135,"transactions":9,"vwap":978},"2026-04-28",9.2,8.92,-1.63,35300,{"date":1137,"open":1058,"high":1065,"low":980,"close":1138,"change":783,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-27",9.21,-0.43,65600,{"date":1142,"open":1031,"high":683,"low":1132,"close":1094,"change":1020,"percent_change":242,"volume":1143,"transactions":9,"vwap":1094},"2026-04-24",15700,{"date":1145,"open":1146,"high":900,"low":1094,"close":1147,"change":157,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-23",9.49,9.26,-2.53,20600,{"date":1151,"open":1152,"high":960,"low":1153,"close":922,"change":1154,"percent_change":1155,"volume":1119,"transactions":9,"vwap":922},"2026-04-22",9.33,9.27,0.31,3.37,{"date":1157,"open":991,"high":1158,"low":972,"close":1159,"change":1052,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-21",10.06,9.19,-2.03,31000,{"date":1163,"open":876,"high":906,"low":953,"close":1100,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1100},"2026-04-20",-0.17,-1.78,61800,{"date":1168,"open":682,"high":1001,"low":884,"close":1081,"change":783,"percent_change":252,"volume":1169,"transactions":9,"vwap":1081},"2026-04-17",23700,{"date":1171,"open":733,"high":1172,"low":891,"close":1173,"change":252,"percent_change":1174,"volume":1161,"transactions":9,"vwap":1173},"2026-04-16",10.25,9.59,-4.2,{"date":1176,"open":1177,"high":638,"low":683,"close":1178,"change":973,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-15",9.74,10.01,3.73,32400,{"date":1182,"open":1153,"high":1177,"low":980,"close":960,"change":674,"percent_change":1183,"volume":1184,"transactions":9,"vwap":960},"2026-04-14",3.54,55000,{"date":1186,"open":885,"high":952,"low":938,"close":1187,"change":145,"percent_change":45,"volume":1188,"transactions":9,"vwap":1187},"2026-04-13",9.32,17400,{"date":1190,"open":1082,"high":662,"low":1191,"close":924,"change":38,"percent_change":1192,"volume":1193,"transactions":9,"vwap":924},"2026-04-10",8.65,-2.3,53200,{"date":1195,"open":897,"high":875,"low":1066,"close":891,"change":954,"percent_change":1196,"volume":1197,"transactions":9,"vwap":891},"2026-04-09",-3.14,30300,{"date":1199,"open":946,"high":1200,"low":965,"close":640,"change":887,"percent_change":1201,"volume":1202,"transactions":9,"vwap":640},"2026-04-08",9.96,4.44,79100,{"date":1204,"open":1205,"high":660,"low":1094,"close":899,"change":106,"percent_change":1206,"volume":1207,"transactions":9,"vwap":899},"2026-04-07",9.97,-4.83,58500,{"date":1209,"open":1031,"high":733,"low":1111,"close":673,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":673},"2026-04-06",0.68,7.35,77600,{"date":1214,"open":972,"high":1094,"low":1215,"close":1094,"change":746,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1094},"2026-04-02",8.83,2.1,23400,{"date":1219,"open":1220,"high":1221,"low":1220,"close":978,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":978},"2026-04-01",8.89,10.29,0.32,3.66,77100,{"date":1226,"open":1027,"high":1187,"low":967,"close":967,"change":1052,"percent_change":284,"volume":1227,"transactions":9,"vwap":967},"2026-03-31",33100,{"date":1229,"open":1094,"high":897,"low":1230,"close":1027,"change":1231,"percent_change":715,"volume":1232,"transactions":9,"vwap":1027},"2026-03-30",8.84,-0.29,33500,{"date":1234,"open":922,"high":682,"low":1138,"close":953,"change":252,"percent_change":1235,"volume":1236,"transactions":9,"vwap":953},"2026-03-27",-4.36,15600,{"date":1238,"open":946,"high":638,"low":683,"close":900,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":900},"2026-03-26",-0.26,-2.63,10400,{"date":1243,"open":793,"high":1244,"low":1082,"close":913,"change":1076,"percent_change":1245,"volume":1246,"transactions":9,"vwap":913},"2026-03-25",11,-1.39,11000,{"date":1248,"open":882,"high":1249,"low":992,"close":1250,"change":845,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-24",10.76,10.04,5.13,137500,{"date":1254,"open":1153,"high":875,"low":1153,"close":1081,"change":746,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1081},"2026-03-23",2.03,24300,{"date":1258,"open":1259,"high":965,"low":1260,"close":1049,"change":1040,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1049},"2026-03-20",9.23,9.02,0.97,38200,{"date":1264,"open":922,"high":869,"low":1132,"close":1153,"change":1059,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1153},"2026-03-19",-4.14,19600,{"date":1268,"open":960,"high":1269,"low":1187,"close":1007,"change":1021,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1007},"2026-03-18",9.85,-1.02,39400,{"date":1273,"open":897,"high":1274,"low":922,"close":1275,"change":652,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-17",9.98,9.77,1.45,44600,{"date":1279,"open":1026,"high":1280,"low":682,"close":952,"change":968,"percent_change":283,"volume":1281,"transactions":9,"vwap":952},"2026-03-16",10.02,20800,{"date":1283,"open":1284,"high":1269,"low":953,"close":915,"change":1020,"percent_change":1021,"volume":1285,"transactions":9,"vwap":915},"2026-03-13",9.7,34700,{"date":1287,"open":867,"high":1178,"low":891,"close":1284,"change":162,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1284},"2026-03-12",-2.51,13800,{"date":1291,"open":795,"high":795,"low":1146,"close":651,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":651},"2026-03-11",-0.38,-3.68,55900,{"date":1296,"open":641,"high":1297,"low":721,"close":721,"change":908,"percent_change":1298,"volume":1299,"transactions":9,"vwap":721},"2026-03-10",10.79,1.27,8600,{"date":1301,"open":650,"high":712,"low":883,"close":1302,"change":283,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-09",10.2,-5.73,68700,{"date":1306,"open":743,"high":1307,"low":755,"close":1308,"change":157,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-06",11.04,10.82,-2.17,31600,{"date":1312,"open":764,"high":837,"low":1313,"close":1314,"change":116,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-05",10.9,11.06,-2.81,21000,{"date":1318,"open":1314,"high":844,"low":807,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-04",11.38,0.56,5.18,49400,{"date":1324,"open":1325,"high":806,"low":787,"close":1308,"change":968,"percent_change":599,"volume":1326,"transactions":9,"vwap":1308},"2026-03-03",10.55,21900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":157,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-02",10.99,11.6,10.88,-2.16,48900,{"date":1335,"open":1336,"high":1337,"low":1329,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-27",11.5,11.62,11.12,-0.5,-4.3,34100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1337,"change":1231,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1337},"2026-02-26",11.87,12.16,11.25,-2.43,49500,{"date":1350,"open":1351,"high":1352,"low":1319,"close":1353,"change":475,"percent_change":663,"volume":1354,"transactions":9,"vwap":1353},"2026-02-25",11.77,12.38,11.91,42700,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-24",11.35,11.89,0.54,4.76,20100,{"date":1363,"open":820,"high":820,"low":1364,"close":1357,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1357},"2026-02-23",11.08,-0.75,-6.2,44400,{"date":1369,"open":1353,"high":1370,"low":1371,"close":820,"change":1106,"percent_change":1372,"volume":1373,"transactions":9,"vwap":820},"2026-02-20",12.4,11.73,1.94,23200,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1344,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1344},"2026-02-19",12.87,11.65,-1,-7.77,62100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1376,"change":1118,"percent_change":1106,"volume":1386,"transactions":9,"vwap":1376},"2026-02-18",12.94,13.01,12.5,26500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":121,"percent_change":211,"volume":1393,"transactions":9,"vwap":1392},"2026-02-17",13.18,13.47,12.3,12.84,55200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":559,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-13",12.92,13.5,12.82,12.96,0.39,33400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-12",14.28,14.35,12.78,12.91,-1.38,-9.66,64400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-11",14.38,14.47,14.03,14.29,0.29,2.07,44700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":901,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-10",14.13,14.3,13.66,14,-1.27,29000,{"date":1429,"open":1425,"high":1430,"low":1431,"close":1432,"change":1095,"percent_change":292,"volume":1433,"transactions":9,"vwap":1432},"2026-02-09",14.19,13.43,14.18,68600,{"date":1435,"open":1436,"high":1437,"low":1384,"close":1425,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1425},"2026-02-06",13.93,14.36,0.78,5.9,131100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-05",14.11,14.33,13.11,13.22,-0.67,-4.82,118100,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":599,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-04",14.51,13.12,13.89,-3.81,102500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":106,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-03",15.12,15.16,14.43,14.44,-3.22,84200,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":157,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-02",15.1,14.53,14.92,-1.58,76900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1460,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1460},"2026-01-30",15.5,15.98,14.52,-3.2,-17.43,210900,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-29",17.27,18.64,18.36,1.09,6.31,70900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1482,"change":663,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1482},"2026-01-28",17.15,17.99,17.01,0.99,49700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":221,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-27",16.24,17.86,15.9,17.1,4.52,63100,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-26",17.12,15.57,16.36,-0.59,-3.48,36200,{"date":1512,"open":1500,"high":1513,"low":1514,"close":1515,"change":101,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-23",17.35,16.77,16.95,-1.74,22600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-22",17.55,17.98,16.68,17.25,-0.28,-1.6,33300,{"date":1528,"open":1484,"high":1483,"low":1490,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-21",17.53,-0.61,-3.36,82000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1101,"volume":1540,"transactions":9,"vwap":1538},"2026-01-20",16.99,18.5,16.3,18.14,1.47,90800,{"date":1542,"open":1520,"high":1520,"low":1543,"close":1544,"change":1508,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-16",16.53,16.67,-3.42,43700,{"date":1548,"open":1529,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":528,"volume":995,"transactions":9,"vwap":1551},"2026-01-15",18.02,16.97,17.26,-0.08,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1210,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-14",17.030001,17.6,16.5,17.34,4.08,75500,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-13",14.8,17.32,16.66,2.15,14.82,68200,{"date":1570,"open":1515,"high":1515,"low":1425,"close":1452,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1452},"2026-01-12",-2.49,-14.65,82500,{"date":1575,"open":1544,"high":1576,"low":1577,"close":1576,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1576},"2026-01-09",17,16.08,0.77,4.74,45100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-08",16.78,17.2,16.18,16.23,-0.53,-3.16,29600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":363,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-07",18.1,18.63,16.47,16.76,-6.37,68300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":374,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-06",17.37,18.12,16.6,17.9,4.62,66400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-05",15.02,17.49,14.93,17.11,2.18,14.6,56400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1610,"change":1620,"percent_change":94,"volume":1621,"transactions":9,"vwap":1610},"2026-01-02",15.43,16.040001,14.69,-0.45,41000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1625},"2025-12-31",15.01,15.38,14.71,0.38,2.53,19700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":714,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-30",15.29,15.65,14.75,15,-2.15,54100,{"date":1639,"open":1640,"high":1641,"low":1635,"close":1642,"change":106,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-29",15.71,15.8,15.33,-3.04,56200,{"date":1646,"open":1647,"high":1647,"low":1608,"close":1648,"change":901,"percent_change":1649,"volume":1271,"transactions":9,"vwap":1648},"2025-12-26",16.059999,15.81,-1.13,{"date":1651,"open":1652,"high":1653,"low":1608,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-24",15.64,16.8,15.99,0.5,3.23,43800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1239,"percent_change":189,"volume":1664,"transactions":9,"vwap":1663},"2025-12-23",15.77,15.83,15.13,15.49,35400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":871,"change":200,"percent_change":1670,"volume":1671,"transactions":9,"vwap":871},"2025-12-22",15.58,16.29,15.35,-2.42,39500,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-19",16.64,15.17,16.14,-0.6,-3.58,99300,{"date":1681,"open":1682,"high":1490,"low":1683,"close":1684,"change":1164,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-18",16.42,16.28,16.74,-1.01,36900,{"date":1688,"open":1689,"high":1576,"low":1462,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-17",14.74,16.91,2.17,14.72,84500,{"date":1695,"open":1696,"high":1663,"low":1423,"close":1689,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1689},"2025-12-16",14.91,-0.56,-3.66,106900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-15",17.22,17.38,15.15,15.3,-2.38,-13.46,162300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":476,"percent_change":517,"volume":1715,"transactions":9,"vwap":1714},"2025-12-12",17.36,17.93,16.46,17.68,75200,{"date":1717,"open":1718,"high":1718,"low":1583,"close":1556,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1556},"2025-12-11",18.27,-0.86,-4.66,61000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":272,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-10",17.63,18.6,17.29,18.46,4.71,97900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1724,"change":599,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1724},"2025-12-09",18,18.18,17.4,-3.03,48800,{"date":1738,"open":1739,"high":1536,"low":1740,"close":1733,"change":1741,"percent_change":814,"volume":1017,"transactions":9,"vwap":1733},"2025-12-08",16.65,16.52,1.76,{"date":1743,"open":1732,"high":1744,"low":1745,"close":1682,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1682},"2025-12-05",18.39,16.19,-1.47,-8.22,78900,{"date":1750,"open":1576,"high":1733,"low":1576,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-04",17.89,1.13,6.74,187200,{"date":1756,"open":1757,"high":1492,"low":1758,"close":1595,"change":1655,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1595},"2025-12-03",16.48,16.11,3.08,65300,{"date":1762,"open":1557,"high":1763,"low":1764,"close":1765,"change":38,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-02",16.75,16,16.26,-1.33,29400,{"date":1769,"open":1770,"high":1771,"low":1624,"close":1757,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1757},"2025-12-01",15.63,16.56,0.61,3.84,74900,{"date":1776,"open":1777,"high":1764,"low":1705,"close":1778,"change":973,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-28",15.67,15.87,2.32,28100,{"date":1782,"open":1783,"high":1661,"low":1784,"close":1785,"change":416,"percent_change":661,"volume":1786,"transactions":9,"vwap":1785},"2025-11-26",14.24,14.21,15.51,40800,{"date":1788,"open":1444,"high":1663,"low":1789,"close":1443,"change":242,"percent_change":95,"volume":1790,"transactions":9,"vwap":1443},"2025-11-25",13.39,19500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":283,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-24",15.59,16.09,13.54,14.22,-4.18,61500,{"date":1800,"open":1634,"high":1801,"low":1802,"close":1803,"change":642,"percent_change":1485,"volume":1804,"transactions":9,"vwap":1803},"2025-11-21",15.06,13.28,14.84,57700,{"date":1806,"open":1635,"high":1807,"low":1404,"close":1808,"change":550,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-20",15.68,14.68,-2.39,32700,{"date":1812,"open":1813,"high":1641,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-19",15.25,14.89,15.04,0.06,0.4,45300,{"date":1820,"open":1821,"high":1475,"low":1822,"close":1823,"change":200,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-18",15.45,14.97,14.98,-2.54,33600,{"date":1827,"open":1828,"high":871,"low":1828,"close":1829,"change":1752,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-17",14.49,15.37,7.94,126300,{"date":1833,"open":1834,"high":1783,"low":1835,"close":1783,"change":1836,"percent_change":417,"volume":1837,"transactions":9,"vwap":1783},"2025-11-14",13.49,12.86,0.86,44000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":829,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-13",12.61,13.46,11.42,13.38,3.72,54000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-12",13.64,13.65,12.7,12.9,-0.41,-3.08,38600,{"date":1856,"open":1857,"high":1397,"low":835,"close":1858,"change":1088,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-11",12.89,13.31,4.97,57400,{"date":1862,"open":650,"high":1863,"low":650,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-10",13.1,12.68,2.5,24.56,191300,{"date":1869,"open":900,"high":793,"low":1260,"close":1870,"change":1417,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-07",10.18,2.93,26800,{"date":1874,"open":1875,"high":913,"low":1875,"close":867,"change":870,"percent_change":1876,"volume":1877,"transactions":9,"vwap":867},"2025-11-06",8.36,18.44,27900,{"date":1879,"open":1191,"high":1880,"low":1881,"close":1881,"change":1447,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-05",9.01,8.35,-7.43,14900,{"date":1885,"open":1159,"high":1138,"low":1886,"close":1260,"change":550,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1260},"2025-11-04",8.76,-3.84,8800,{"date":1890,"open":922,"high":867,"low":986,"close":1100,"change":116,"percent_change":1102,"volume":1891,"transactions":9,"vwap":1100},"2025-11-03",16300,{"date":1893,"open":1081,"high":1894,"low":1081,"close":1284,"change":877,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1284},"2025-10-31",9.8,2.21,5300,{"date":1898,"open":900,"high":900,"low":938,"close":1146,"change":696,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1146},"2025-10-30",-1.56,28000,{"date":1902,"open":939,"high":939,"low":900,"close":900,"change":150,"percent_change":1903,"volume":1904,"transactions":9,"vwap":900},"2025-10-29",-3.5,4200,{"date":1906,"open":1178,"high":662,"low":960,"close":939,"change":1072,"percent_change":101,"volume":1034,"transactions":9,"vwap":939},"2025-10-28",{"date":1908,"open":960,"high":1909,"low":1152,"close":1280,"change":1359,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1280},"2025-10-27",10.27,5.7,30000,{"date":1913,"open":1132,"high":900,"low":1111,"close":992,"change":746,"percent_change":1914,"volume":1915,"transactions":9,"vwap":992},"2025-10-24",2.05,42300,{"date":1917,"open":972,"high":1152,"low":1038,"close":1918,"change":642,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-23",9.29,1.75,48700,{"date":1922,"open":900,"high":900,"low":959,"close":892,"change":101,"percent_change":1923,"volume":1924,"transactions":9,"vwap":892},"2025-10-22",-3.18,9900,{"date":1926,"open":1146,"high":1065,"low":1093,"close":912,"change":1239,"percent_change":1927,"volume":1928,"transactions":9,"vwap":912},"2025-10-21",-2.68,19300,{"date":1930,"open":986,"high":915,"low":1128,"close":915,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":915},"2025-10-20",0.71,7.91,10000,{"date":1935,"open":1187,"high":1187,"low":1038,"close":1037,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1037},"2025-10-17",-0.54,-5.67,12700,{"date":1940,"open":670,"high":1941,"low":972,"close":876,"change":714,"percent_change":1942,"volume":1943,"transactions":9,"vwap":876},"2025-10-16",10.07,-3.35,57000,{"date":1945,"open":1275,"high":867,"low":1081,"close":1269,"change":476,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1269},"2025-10-15",0.82,12200,{"date":1949,"open":1153,"high":659,"low":1101,"close":1275,"change":862,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1275},"2025-10-14",5.74,40300,{"date":1953,"open":1954,"high":1094,"low":1955,"close":1031,"change":1956,"percent_change":1610,"volume":1664,"transactions":9,"vwap":1031},"2025-10-13",8.06,7.99,1.2,{"date":1958,"open":1955,"high":1959,"low":1955,"close":1960,"change":559,"percent_change":1088,"volume":1961,"transactions":9,"vwap":1960},"2025-10-10",8.14,8.04,7400,{"date":1963,"open":1960,"high":1960,"low":1932,"close":1955,"change":1118,"percent_change":1627,"volume":1964,"transactions":9,"vwap":1955},"2025-10-09",3000,{"date":1966,"open":1967,"high":1968,"low":26,"close":1969,"change":968,"percent_change":1365,"volume":1970,"transactions":9,"vwap":1969},"2025-10-08",8.09,8.12,7.96,7600,{"date":1972,"open":1973,"high":1974,"low":1830,"close":1975,"change":559,"percent_change":1088,"volume":1976,"transactions":9,"vwap":1975},"2025-10-07",8.08,8.2,8.02,6400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1231,"percent_change":1983,"volume":811,"transactions":9,"vwap":1982},"2025-10-06",8.17,8.4,7.84,7.97,-3.51,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1987,"change":1118,"percent_change":973,"volume":1989,"transactions":9,"vwap":1987},"2025-10-03",8.25,8.26,8.13,3200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":71,"percent_change":1836,"volume":1996,"transactions":9,"vwap":1995},"2025-10-02",8,8.24,7.9,8.23,6600,{"date":1998,"open":1999,"high":1191,"low":1959,"close":2000,"change":1677,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-01",8.49,8.16,-6.85,11400,{"date":2004,"open":1215,"high":1215,"low":2005,"close":1886,"change":1076,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1886},"2025-09-30",8.42,-1.57,2800,{"date":2009,"open":2010,"high":1050,"low":2011,"close":1050,"change":815,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1050},"2025-09-29",8.6,8.03,2.3,6000,{"date":2015,"open":2010,"high":2016,"low":2017,"close":2018,"change":968,"percent_change":796,"volume":2007,"transactions":9,"vwap":2018},"2025-09-26",8.73,8.46,8.7,{"date":2020,"open":1875,"high":979,"low":1875,"close":1886,"change":968,"percent_change":796,"volume":2021,"transactions":9,"vwap":1886},"2025-09-25",4800,{"date":2023,"open":2024,"high":1027,"low":2025,"close":1101,"change":475,"percent_change":1106,"volume":2026,"transactions":9,"vwap":1101},"2025-09-24",8.69,8.31,8300,{"date":2028,"open":923,"high":892,"low":2029,"close":979,"change":1123,"percent_change":2030,"volume":2031,"transactions":9,"vwap":979},"2025-09-23",8.57,2.56,13700,{"date":2033,"open":1050,"high":1050,"low":406,"close":923,"change":1530,"percent_change":2034,"volume":2035,"transactions":9,"vwap":923},"2025-09-22",-6.64,46500,{"date":2037,"open":1122,"high":1259,"low":1038,"close":1159,"change":1072,"percent_change":714,"volume":2038,"transactions":9,"vwap":1159},"2025-09-19",17600,{"date":2040,"open":683,"high":1284,"low":2017,"close":953,"change":476,"percent_change":2041,"volume":1386,"transactions":9,"vwap":953},"2025-09-18",0.88,{"date":2043,"open":659,"high":659,"low":959,"close":938,"change":167,"percent_change":2044,"volume":2045,"transactions":9,"vwap":938},"2025-09-17",-7.02,17700,{"date":2047,"open":922,"high":659,"low":899,"close":875,"change":1400,"percent_change":2048,"volume":2049,"transactions":9,"vwap":875},"2025-09-16",4.13,34300,{"date":2051,"open":972,"high":1064,"low":1117,"close":1064,"change":862,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1064},"2025-09-15",5.95,17100,{"date":2055,"open":1037,"high":1880,"low":1886,"close":1128,"change":71,"percent_change":374,"volume":2056,"transactions":9,"vwap":1128},"2025-09-12",8700,{"date":2058,"open":1038,"high":1051,"low":2059,"close":1230,"change":71,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1230},"2025-09-11",8.54,0.8,13600,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":1836,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-10",8.01,8.85,8.77,10.87,23000,{"date":2070,"open":2071,"high":1830,"low":2072,"close":1932,"change":862,"percent_change":2072,"volume":1241,"transactions":9,"vwap":1932},"2025-09-09",7.29,7.18,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":947,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-08",7.26,7.46,7.38,1.65,10500,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2075,"change":2084,"percent_change":2085,"volume":1003,"transactions":9,"vwap":2075},"2025-09-05",7.08,7.45,-0.09,-1.22,{"date":2087,"open":2088,"high":2089,"low":2088,"close":1211,"change":2090,"percent_change":796,"volume":2091,"transactions":9,"vwap":1211},"2025-09-04",7.1,7.39,-0.05,9200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":973,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-03",7.04,7.44,7.03,7.4,5.11,18300,{"date":2101,"open":2082,"high":2102,"low":2094,"close":2094,"change":1113,"percent_change":465,"volume":2103,"transactions":9,"vwap":2094},"2025-09-02",7.5,17300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":947,"percent_change":1741,"volume":2110,"transactions":9,"vwap":2109},"2025-08-29",7,7.36,6.87,6.93,18700,{"date":2112,"open":2109,"high":2113,"low":2114,"close":1089,"change":121,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1089},"2025-08-28",7.32,6.79,-1.73,15900,{"date":2118,"open":2119,"high":2083,"low":2120,"close":2109,"change":1292,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2109},"2025-08-27",7.19,6.78,-5.2,12600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2090,"percent_change":796,"volume":2129,"transactions":9,"vwap":2128},"2025-08-26",7.43,7.68,7.17,7.31,39000,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2107,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2107},"2025-08-25",6.21,7.49,1.15,18.52,80600,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2132,"change":877,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2132},"2025-08-22",5.88,6.58,5.6,3.5,47200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2146,"change":2149,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2146},"2025-08-21",6,6.2,5.8,0,25960,{"date":2152,"open":2153,"high":2154,"low":1910,"close":2146,"change":101,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2146},"2025-08-20",6.1,6.3,-4.76,30660,{"date":2158,"open":2154,"high":2159,"low":2153,"close":2154,"change":757,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2154},"2025-08-19",6.4,1.61,17550,{"date":2163,"open":2147,"high":2154,"low":2153,"close":2147,"change":2149,"percent_change":2149,"volume":2164,"transactions":9,"vwap":2147},"2025-08-18",2540,{"date":2166,"open":2153,"high":2154,"low":2153,"close":2147,"change":1021,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2147},"2025-08-15",-1.59,3350,{"date":2170,"open":2171,"high":2171,"low":2153,"close":2154,"change":1021,"percent_change":1899,"volume":2172,"transactions":9,"vwap":2154},"2025-08-14",6.6,5250,{"date":2174,"open":2175,"high":2175,"low":2159,"close":2159,"change":101,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2159},"2025-08-13",6.8,-4.48,4530,{"date":2179,"open":2175,"high":2175,"low":2180,"close":2181,"change":538,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-12",6.5,6.7,-2.9,4410,{"date":2185,"open":2088,"high":2186,"low":2175,"close":2187,"change":757,"percent_change":1539,"volume":2188,"transactions":9,"vwap":2187},"2025-08-11",7.6,6.9,17470,{"date":2190,"open":2154,"high":2088,"low":2154,"close":2175,"change":2191,"percent_change":1604,"volume":2192,"transactions":9,"vwap":2175},"2025-08-08",0.3,21820,{"date":2194,"open":2181,"high":2187,"low":2154,"close":2180,"change":1059,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2180},"2025-08-07",-5.8,29910,{"date":2198,"open":2147,"high":2199,"low":2146,"close":2187,"change":1956,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2187},"2025-08-06",7.8,21.05,198640,{"date":2203,"open":2148,"high":1439,"low":1910,"close":1910,"change":1021,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1910},"2025-08-05",-1.72,26350,{"date":2207,"open":2148,"high":2146,"low":1910,"close":2148,"change":1021,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2148},"2025-08-04",-1.69,8820,{"date":2211,"open":2146,"high":2146,"low":2148,"close":1439,"change":1021,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1439},"2025-08-01",-1.67,3810,{"date":2215,"open":2146,"high":2146,"low":2148,"close":2146,"change":1021,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2146},"2025-07-31",-1.64,4510,{"date":2219,"open":2153,"high":2154,"low":1439,"close":2153,"change":757,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2153},"2025-07-30",1.67,32360,{"date":2223,"open":1439,"high":2146,"low":2148,"close":2146,"change":2149,"percent_change":2149,"volume":2224,"transactions":9,"vwap":2146},"2025-07-29",4050,{"date":2226,"open":2146,"high":2153,"low":1439,"close":2146,"change":2149,"percent_change":2149,"volume":2227,"transactions":9,"vwap":2146},"2025-07-28",7240,{"date":2229,"open":2146,"high":2147,"low":2146,"close":2146,"change":757,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2146},"2025-07-25",1.69,5150,{"date":2233,"open":2147,"high":2147,"low":1439,"close":1439,"change":538,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1439},"2025-07-24",-3.28,2840,{"date":2237,"open":2153,"high":2147,"low":2153,"close":2153,"change":2149,"percent_change":2149,"volume":2238,"transactions":9,"vwap":2153},"2025-07-23",6900,{"date":2240,"open":2153,"high":2147,"low":2146,"close":2153,"change":2191,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2153},"2025-07-22",5.17,12290,{"date":2244,"open":2146,"high":2153,"low":2148,"close":2148,"change":815,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2148},"2025-07-21",3.57,15940,{"date":2248,"open":2141,"high":2148,"low":2141,"close":2141,"change":2149,"percent_change":2149,"volume":2249,"transactions":9,"vwap":2141},"2025-07-18",9530,{"date":2251,"open":1910,"high":2148,"low":2141,"close":2141,"change":2149,"percent_change":2149,"volume":2252,"transactions":9,"vwap":2141},"2025-07-17",10830,{"date":2254,"open":2148,"high":2148,"low":2141,"close":2141,"change":538,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2141},"2025-07-16",-3.45,14670,{"date":2258,"open":2148,"high":2153,"low":2148,"close":2148,"change":2149,"percent_change":2149,"volume":2259,"transactions":9,"vwap":2148},"2025-07-15",16180,{"date":2261,"open":2180,"high":2180,"low":177,"close":2148,"change":1677,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2148},"2025-07-14",-9.37,16740,{"date":2265,"open":2147,"high":2171,"low":2147,"close":2159,"change":815,"percent_change":1656,"volume":2266,"transactions":9,"vwap":2159},"2025-07-11",6720,{"date":2268,"open":2147,"high":2147,"low":2146,"close":2147,"change":2149,"percent_change":2149,"volume":2269,"transactions":9,"vwap":2147},"2025-07-10",9230,{"date":2271,"open":2153,"high":2147,"low":2153,"close":2147,"change":757,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2147},"2025-07-09",1.64,1790,{"date":2275,"open":2154,"high":2154,"low":2153,"close":2153,"change":2149,"percent_change":2149,"volume":2276,"transactions":9,"vwap":2153},"2025-07-08",5220,{"date":2278,"open":2154,"high":2181,"low":2153,"close":2153,"change":2149,"percent_change":2149,"volume":2279,"transactions":9,"vwap":2153},"2025-07-07",4770,{"date":2281,"open":1910,"high":2180,"low":1910,"close":2153,"change":815,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2153},"2025-07-03",3.39,6380,{"date":2285,"open":2147,"high":2147,"low":1439,"close":1439,"change":1021,"percent_change":2212,"volume":2286,"transactions":9,"vwap":1439},"2025-07-02",1990,{"date":2288,"open":2146,"high":2154,"low":2146,"close":2146,"change":2149,"percent_change":2149,"volume":2289,"transactions":9,"vwap":2146},"2025-07-01",14250,{"date":2291,"open":2180,"high":2181,"low":1439,"close":2146,"change":101,"percent_change":2155,"volume":2292,"transactions":9,"vwap":2146},"2025-06-30",8020,{"date":2294,"open":2187,"high":2187,"low":2146,"close":2154,"change":1339,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2154},"2025-06-27",-7.35,16830,{"date":2298,"open":2153,"high":2187,"low":1910,"close":2175,"change":2299,"percent_change":1813,"volume":2300,"transactions":9,"vwap":2175},"2025-06-26",0.9,38780,{"date":2302,"open":2146,"high":2146,"low":1439,"close":1439,"change":2149,"percent_change":2149,"volume":2303,"transactions":9,"vwap":1439},"2025-06-25",13740,{"date":2305,"open":2148,"high":1439,"low":2148,"close":1439,"change":2149,"percent_change":2149,"volume":2306,"transactions":9,"vwap":1439},"2025-06-24",8380,{"date":2308,"open":1439,"high":2153,"low":2148,"close":1439,"change":2149,"percent_change":2149,"volume":2309,"transactions":9,"vwap":1439},"2025-06-23",12460,{"date":2311,"open":2148,"high":1439,"low":2148,"close":1439,"change":815,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1439},"2025-06-20",3.51,13300,{"date":2315,"open":2141,"high":1910,"low":2141,"close":1910,"change":757,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1910},"2025-06-18",1.79,7860,{"date":2319,"open":1910,"high":1910,"low":2141,"close":2141,"change":1021,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2141},"2025-06-17",-1.75,7710,{"date":2323,"open":2148,"high":2148,"low":1910,"close":1910,"change":1021,"percent_change":2204,"volume":2324,"transactions":9,"vwap":1910},"2025-06-16",8610,{"date":2326,"open":1439,"high":1439,"low":2148,"close":2148,"change":1021,"percent_change":2208,"volume":2327,"transactions":9,"vwap":2148},"2025-06-13",7130,{"date":2329,"open":2147,"high":2147,"low":1439,"close":1439,"change":538,"percent_change":2234,"volume":2330,"transactions":9,"vwap":1439},"2025-06-12",6730,{"date":2332,"open":2146,"high":2154,"low":1439,"close":2153,"change":757,"percent_change":2220,"volume":2333,"transactions":9,"vwap":2153},"2025-06-11",14930,{"date":2335,"open":1910,"high":2146,"low":1910,"close":2146,"change":2191,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2146},"2025-06-10",5.26,19010,{"date":2339,"open":2148,"high":1439,"low":1910,"close":1910,"change":1021,"percent_change":2204,"volume":2340,"transactions":9,"vwap":1910},"2025-06-09",8650,{"date":2342,"open":2146,"high":2153,"low":2148,"close":2148,"change":1021,"percent_change":2208,"volume":2343,"transactions":9,"vwap":2148},"2025-06-06",11710,{"date":2345,"open":2153,"high":2153,"low":1439,"close":1439,"change":538,"percent_change":2234,"volume":2346,"transactions":9,"vwap":1439},"2025-06-05",10080,{"date":2348,"open":2175,"high":2175,"low":2146,"close":2153,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2153},"2025-06-04",-0.7,-10.29,45200,{"date":2353,"open":2180,"high":2175,"low":2159,"close":2175,"change":2191,"percent_change":1604,"volume":2354,"transactions":9,"vwap":2175},"2025-06-03",6570,{"date":2356,"open":2181,"high":2181,"low":2180,"close":2180,"change":538,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2180},"2025-06-02",-2.99,7410,{"date":2360,"open":2175,"high":2106,"low":2154,"close":2181,"change":1021,"percent_change":1746,"volume":2361,"transactions":9,"vwap":2181},"2025-05-30",25630,{"date":2363,"open":2106,"high":2106,"low":2175,"close":2175,"change":1021,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2175},"2025-05-29",-1.45,1690,{"date":2367,"open":2106,"high":2088,"low":2187,"close":2187,"change":2149,"percent_change":2149,"volume":2368,"transactions":9,"vwap":2187},"2025-05-28",870,{"date":2370,"open":2187,"high":2371,"low":2175,"close":2187,"change":1021,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2187},"2025-05-27",7.2,-1.43,2480,{"date":2375,"open":2371,"high":2371,"low":2181,"close":2106,"change":757,"percent_change":1276,"volume":2376,"transactions":9,"vwap":2106},"2025-05-23",1400,{"date":2378,"open":2175,"high":2371,"low":2175,"close":2187,"change":2149,"percent_change":2149,"volume":2379,"transactions":9,"vwap":2187},"2025-05-22",3970,{"date":2381,"open":2097,"high":2097,"low":2175,"close":2187,"change":101,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2187},"2025-05-21",-4.17,5270,{"date":2385,"open":2187,"high":2102,"low":2187,"close":2371,"change":757,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2371},"2025-05-20",1.41,4120,{"date":2389,"open":2088,"high":1994,"low":2106,"close":2088,"change":101,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2088},"2025-05-19",-4.05,1750,{"date":2393,"open":2088,"high":2394,"low":2088,"close":2097,"change":2149,"percent_change":2149,"volume":2395,"transactions":9,"vwap":2097},"2025-05-16",8.1,3860,{"date":2397,"open":2371,"high":2097,"low":2187,"close":2097,"change":1655,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2097},"2025-05-15",7.25,1740,{"date":2401,"open":2371,"high":2371,"low":2187,"close":2187,"change":101,"percent_change":2382,"volume":2402,"transactions":9,"vwap":2187},"2025-05-14",3070,{"date":2404,"open":2175,"high":2371,"low":2175,"close":2371,"change":1817,"percent_change":2139,"volume":2405,"transactions":9,"vwap":2371},"2025-05-13",5100,{"date":2407,"open":2106,"high":2408,"low":2175,"close":2175,"change":757,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2175},"2025-05-12",7.3,1.49,3940,{"date":2412,"open":2371,"high":2408,"low":2181,"close":2181,"change":1059,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2181},"2025-05-09",-5.63,6440,{"date":2416,"open":2106,"high":2408,"low":2106,"close":2088,"change":2149,"percent_change":2149,"volume":2417,"transactions":9,"vwap":2088},"2025-05-08",1650,{"date":2419,"open":2097,"high":2102,"low":2187,"close":2088,"change":2149,"percent_change":2149,"volume":2420,"transactions":9,"vwap":2088},"2025-05-07",6130,{"date":2422,"open":2097,"high":2097,"low":2106,"close":2088,"change":2149,"percent_change":2149,"volume":2423,"transactions":9,"vwap":2088},"2025-05-06",4750,{"date":2425,"open":1992,"high":1992,"low":2088,"close":2088,"change":1339,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2088},"2025-05-05",-6.58,8680,{"date":2429,"open":2102,"high":2199,"low":2097,"close":2186,"change":2191,"percent_change":830,"volume":2430,"transactions":9,"vwap":2186},"2025-05-02",2290,{"date":2432,"open":2433,"high":2394,"low":2371,"close":2408,"change":1339,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2408},"2025-05-01",7.7,-6.41,2610,{"date":2437,"open":2433,"high":1992,"low":2102,"close":2199,"change":2191,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2199},"2025-04-30",4,2150,{"date":2441,"open":2408,"high":2394,"low":2408,"close":2102,"change":2191,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2102},"2025-04-29",4.17,1310,{"date":2445,"open":2088,"high":2408,"low":2088,"close":2371,"change":1021,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2371},"2025-04-28",-1.37,2560,{"date":181,"open":2088,"high":2097,"low":2088,"close":2408,"change":815,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2408},2.82,3660]