[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OIS":3,"homepage-market-summary":31,"stock-historical-OIS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OIS","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},"OIL STATES INTERNATIONAL, INC.","NYSE",null,"OIL & GAS FIELD MACHINERY & EQUIPMENT","Oil States International Inc is a provider of manufactured products and services to customers in the energy, military and industrial sectors. The company operates through three business segments - Offshore Manufactured Products, Completion and Production Services and Downhole Technologies. Its customers include many national oil and natural gas companies, and independent oil and natural gas companies, offshore drilling companies and other oilfield service, defense and industrial companies.","2,172","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},8.09,8.24,8.345,8.025,8.28,-0.19,-2.29,864654.651702,8841,8.0979,14.5,5.5,811109.6813219484,28.8,6451,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},3.44,767935,280296239.69313097,119.24,"2025-04-25",[184,185,195,205,214,225,236,245,254,263,271,279,289,298,306,317,328,338,345,355,364,374,384,392,402,412,420,426,432,440,449,458,466,476,483,492,500,509,518,526,534,541,548,557,562,571,580,589,599,609,618,628,635,642,648,655,663,670,673,677,681,687,691,695,700,705,713,719,724,730,733,739,746,752,761,766,771,776,782,788,792,795,800,804,808,813,817,822,826,831,835,840,844,849,853,856,861,865,872,878,885,891,896,900,905,910,914,922,931,938,945,952,959,967,973,980,988,994,1003,1010,1018,1025,1032,1038,1045,1052,1057,1063,1068,1074,1080,1085,1093,1101,1107,1113,1120,1126,1135,1142,1150,1157,1165,1170,1173,1180,1188,1195,1203,1210,1218,1223,1230,1237,1244,1251,1258,1266,1270,1278,1285,1293,1300,1306,1312,1318,1324,1327,1331,1335,1339,1344,1348,1352,1356,1361,1365,1368,1371,1374,1378,1383,1387,1392,1396,1400,1405,1409,1415,1422,1430,1437,1445,1452,1458,1463,1471,1475,1479,1485,1492,1499,1506,1511,1518,1522,1526,1531,1537,1542,1547,1552,1560,1566,1573,1578,1585,1591,1596,1603,1610,1616,1621,1627,1632,1638,1645,1649,1655,1660,1665,1668,1673,1680,1686,1690,1694,1698,1702,1705,1709,1713,1719,1723,1729,1734,1740,1744,1751,1757,1761,1764,1768,1771,1775,1778,1782,1786,1790,1793,1796,1798,1802,1807,1814,1821,1828,1832,1837,1842,1847,1854,1859,1863,1869,1873,1879,1883,1887,1891,1896,1902,1905,1911,1917,1922,1928,1935,1940,1945,1952,1958,1963,1969,1973,1978,1984,1989,1993,1998,2001,2006,2010,2014,2018,2025,2030,2037,2042,2047,2050,2055,2062,2065,2068,2071,2075,2079,2082,2086,2091,2096,2099,2103,2108,2112,2117,2120,2123,2127,2133,2138,2141,2146,2150,2155,2162,2168,2172,2179,2184,2190,2195,2199,2205,2209,2214,2220,2224,2228,2233,2239,2243,2248,2253,2256,2259,2264,2270,2275,2280,2286,2292,2299,2305],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",8.47,8.5,8.15,-0.2,-2.36,901464.937105,9954,8.317,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":88,"volume":202,"transactions":203,"vwap":204},"2026-10-05",8.23,8.685,8.16,8.48,0.25,1046314.029588,10543,8.5238,{"date":206,"open":199,"high":207,"low":208,"close":197,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",8.3,8.1207,0.04,0.49,499071.436884,8166,8.2419,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",7.92,8.235,7.89,8.19,0.24,3.02,912459.782856,8611,8.1587,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",8.03,8.05,7.895,7.95,-0.06,-0.75,1116249.231794,8610,7.9725,{"date":237,"open":189,"high":238,"low":239,"close":240,"change":102,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",8.27,7.965,8.01,-3.61,710232.183879,9780,8.0612,{"date":246,"open":247,"high":187,"low":238,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",8.41,8.31,0.03,0.36,1250944.488464,8508,8.3401,{"date":255,"open":17,"high":256,"low":257,"close":20,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",8.37,8.2013,-0.03,-0.36,585281.740614,7314,8.273,{"date":264,"open":265,"high":247,"low":266,"close":248,"change":267,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",8.355,8.26,0,535086.884609,8699,8.3229,{"date":272,"open":238,"high":273,"low":219,"close":248,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",8.43,0.08,0.97,479547.650671,9608,8.3115,{"date":280,"open":281,"high":282,"low":283,"close":197,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",8.2,8.395,8.11,-0.08,-0.96,505188.290521,9384,8.2884,{"date":290,"open":291,"high":273,"low":292,"close":248,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",8.39,8.215,-0.1,-1.19,451749.61395,7726,8.315,{"date":299,"open":273,"high":300,"low":20,"close":247,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",8.4792,0.01,0.12,1147140.741148,6907,8.3869,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",8.45,8.55,8.36,8.4,-0.04,-0.47,455058.781288,7070,8.4076,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",8.58,8.635,8.265,8.44,-0.16,-1.86,450029.077502,9820,8.4509,{"date":329,"open":330,"high":331,"low":291,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",8.46,8.68,8.6,0.21,2.5,447296.817659,8127,8.5856,{"date":339,"open":340,"high":340,"low":207,"close":291,"change":102,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",8.65,-3.45,619712.290412,9921,8.4156,{"date":346,"open":347,"high":348,"low":200,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",8.66,8.73,8.69,0.1,1.16,401603.421373,6939,8.6214,{"date":356,"open":357,"high":357,"low":322,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",8.97,8.59,-0.17,-1.94,424273.152572,9669,8.5945,{"date":365,"open":366,"high":367,"low":319,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",8.8,8.935,8.76,0.06,0.69,533091.393508,8591,8.7261,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":231,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",8.92,8.95,8.67,8.7,-0.68,375335.657294,7727,8.7596,{"date":385,"open":386,"high":386,"low":387,"close":368,"change":293,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",8.84,8.61,-1.13,430758.43625,7743,8.6987,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":293,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",8.99,9.015,8.81,8.86,-1.12,389744.502357,7012,8.8787,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",8.71,9.08,8.96,0.14,1.59,468974.008295,7257,8.9549,{"date":413,"open":414,"high":415,"low":404,"close":416,"change":267,"percent_change":267,"volume":417,"transactions":418,"vwap":419},"2026-09-01",8.83,8.93,8.82,450917.745568,7643,8.8131,{"date":421,"open":386,"high":357,"low":422,"close":416,"change":333,"percent_change":423,"volume":424,"transactions":425,"vwap":416},"2026-08-31",8.75,2.44,577378.266256,8376,{"date":427,"open":347,"high":428,"low":309,"close":387,"change":231,"percent_change":168,"volume":429,"transactions":430,"vwap":431},"2026-08-28",8.74,432062.473337,8472,8.6225,{"date":433,"open":266,"high":434,"low":266,"close":378,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",8.715,0.38,4.58,516571.968558,8310,8.5953,{"date":441,"open":200,"high":200,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",8.07,8.29,-0.09,-1.07,602333.574524,9908,8.2511,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":72,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",8.25,8.445,8.38,0.84,485363.531408,7424,8.3689,{"date":459,"open":460,"high":347,"low":199,"close":248,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",8.56,-0.34,-3.93,545368.678993,9217,8.3174,{"date":467,"open":468,"high":469,"low":470,"close":340,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",8.78,9,8.62,-0.05,-0.57,524848.994531,7490,8.7112,{"date":477,"open":415,"high":469,"low":188,"close":379,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",-0.18,-2.03,654555.687079,8710,8.7001,{"date":484,"open":485,"high":486,"low":386,"close":487,"change":444,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",9.13,9.17,8.88,-1,467589.755693,7281,8.9293,{"date":493,"open":494,"high":495,"low":415,"close":357,"change":21,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",9.22,9.23,-2.07,481272.293403,7579,9.0129,{"date":501,"open":502,"high":495,"low":406,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",9.06,9.16,0.23,2.58,580014.263491,7373,9.1466,{"date":510,"open":511,"high":512,"low":513,"close":415,"change":333,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",8.85,9.05,8.797,2.41,513337.995531,9367,8.9523,{"date":519,"open":511,"high":394,"low":520,"close":521,"change":323,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",8.705,8.72,-1.8,440785.923245,7978,8.7835,{"date":527,"open":414,"high":528,"low":529,"close":487,"change":369,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",9.0615,8.6498,0.68,548991.963665,10684,8.8306,{"date":535,"open":536,"high":537,"low":368,"close":416,"change":258,"percent_change":461,"volume":538,"transactions":539,"vwap":540},"2026-08-11",8.94,8.9999,481109.072738,7979,8.835,{"date":542,"open":238,"high":543,"low":451,"close":511,"change":544,"percent_change":521,"volume":545,"transactions":546,"vwap":547},"2026-08-10",8.865,0.71,942403.285628,12073,8.7116,{"date":549,"open":550,"high":551,"low":283,"close":552,"change":359,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",8.22,8.385,8.14,-2.05,454961.261107,8384,8.2321,{"date":558,"open":200,"high":521,"low":321,"close":248,"change":146,"percent_change":158,"volume":559,"transactions":560,"vwap":561},"2026-08-06",683110.200928,9886,8.4645,{"date":563,"open":564,"high":309,"low":565,"close":566,"change":284,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",8.42,8.18,8.33,-0.95,723802.509902,10735,8.3371,{"date":572,"open":442,"high":573,"low":574,"close":247,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",8.57,8.06,0.17,2.06,728530.962567,12505,8.4252,{"date":581,"open":582,"high":451,"low":583,"close":17,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",7.86,7.78,0.13,1.6,868907.406735,14979,8.1222,{"date":590,"open":591,"high":592,"low":593,"close":283,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",7.74,8.195,7.52,0.53,6.99,1007842.779111,14286,8.0015,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":359,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",7.73,7.795,7.29,7.58,-2.19,1009236.946516,14072,7.563,{"date":610,"open":565,"high":566,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",7.63,7.75,-0.27,-3.37,692449.237949,12521,7.7761,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":107,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",8.49,8.51,7.955,8.02,-5.65,565627.31636,9247,8.0564,{"date":629,"open":187,"high":630,"low":322,"close":188,"change":359,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",8.77,-1.96,529818.01813,9222,8.5396,{"date":636,"open":368,"high":637,"low":387,"close":378,"change":638,"percent_change":122,"volume":639,"transactions":640,"vwap":641},"2026-07-24",8.9296,-0.01,529959.79086,8173,8.7084,{"date":643,"open":644,"high":469,"low":470,"close":331,"change":471,"percent_change":472,"volume":645,"transactions":646,"vwap":647},"2026-07-23",8.9,545655.570435,9168,8.7126,{"date":649,"open":349,"high":650,"low":378,"close":348,"change":407,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",8.8801,1.63,532205.190535,9850,8.761,{"date":656,"open":266,"high":657,"low":550,"close":358,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",8.6599,0.34,4.12,734323.110489,9245,8.5388,{"date":664,"open":207,"high":564,"low":665,"close":451,"change":478,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",8.212,-2.14,629840.715564,9666,8.3006,{"date":671,"open":308,"high":332,"low":291,"close":273,"change":258,"percent_change":151,"volume":672,"transactions":9,"vwap":273},"2026-07-17",510000,{"date":674,"open":675,"high":358,"low":453,"close":330,"change":267,"percent_change":267,"volume":676,"transactions":9,"vwap":330},"2026-07-16",8.53,506200,{"date":678,"open":322,"high":188,"low":281,"close":330,"change":209,"percent_change":679,"volume":680,"transactions":9,"vwap":330},"2026-07-15",0.48,505400,{"date":682,"open":683,"high":684,"low":566,"close":564,"change":471,"percent_change":685,"volume":686,"transactions":9,"vwap":564},"2026-07-14",8.52,8.64,-0.59,594800,{"date":688,"open":683,"high":332,"low":291,"close":187,"change":407,"percent_change":689,"volume":690,"transactions":9,"vwap":187},"2026-07-13",1.68,516000,{"date":692,"open":17,"high":311,"low":17,"close":566,"change":350,"percent_change":693,"volume":694,"transactions":9,"vwap":566},"2026-07-10",1.22,841600,{"date":696,"open":266,"high":443,"low":228,"close":197,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":197},"2026-07-09",-0.14,-1.67,539200,{"date":701,"open":623,"high":573,"low":230,"close":256,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":256},"2026-07-08",0.54,6.9,876000,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":407,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-07",7.72,7.85,7.68,7.83,1.82,761500,{"date":714,"open":715,"high":582,"low":709,"close":716,"change":258,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-06",7.8,7.69,-0.39,654300,{"date":720,"open":227,"high":227,"low":721,"close":707,"change":21,"percent_change":722,"volume":723,"transactions":9,"vwap":707},"2026-07-02",7.66,-2.4,521700,{"date":725,"open":240,"high":574,"low":726,"close":727,"change":293,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-01",7.82,7.91,-1.25,703400,{"date":731,"open":216,"high":283,"low":216,"close":240,"change":301,"percent_change":302,"volume":732,"transactions":9,"vwap":240},"2026-06-30",596000,{"date":734,"open":442,"high":552,"low":735,"close":736,"change":284,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-29",7.9,8,-0.99,788900,{"date":740,"open":727,"high":741,"low":742,"close":743,"change":584,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-26",8.12,7.88,8.08,1.64,1660500,{"date":747,"open":716,"high":748,"low":611,"close":230,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":230},"2026-06-25",7.97,0.28,3.65,751400,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-24",7.65,7.7,7.46,7.67,-0.23,-2.91,929500,{"date":762,"open":763,"high":764,"low":763,"close":735,"change":267,"percent_change":267,"volume":765,"transactions":9,"vwap":735},"2026-06-23",7.84,7.99,484000,{"date":767,"open":768,"high":16,"low":763,"close":735,"change":471,"percent_change":769,"volume":770,"transactions":9,"vwap":735},"2026-06-22",7.98,-0.63,1158700,{"date":772,"open":227,"high":773,"low":755,"close":230,"change":293,"percent_change":774,"volume":775,"transactions":9,"vwap":230},"2026-06-18",8.04,-1.24,1618400,{"date":777,"open":442,"high":189,"low":778,"close":228,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":228},"2026-06-17",7.93,0.05,0.62,668900,{"date":783,"open":784,"high":785,"low":778,"close":736,"change":190,"percent_change":786,"volume":787,"transactions":9,"vwap":736},"2026-06-16",8.13,8.21,-2.44,795600,{"date":789,"open":443,"high":187,"low":219,"close":281,"change":102,"percent_change":790,"volume":791,"transactions":9,"vwap":281},"2026-06-15",-3.53,620000,{"date":793,"open":256,"high":684,"low":266,"close":188,"change":638,"percent_change":122,"volume":794,"transactions":9,"vwap":188},"2026-06-12",577400,{"date":796,"open":797,"high":460,"low":248,"close":621,"change":302,"percent_change":798,"volume":799,"transactions":9,"vwap":621},"2026-06-11",8.54,1.43,666400,{"date":801,"open":310,"high":460,"low":802,"close":291,"change":267,"percent_change":267,"volume":803,"transactions":9,"vwap":291},"2026-06-10",8.34,665200,{"date":805,"open":187,"high":187,"low":283,"close":291,"change":779,"percent_change":806,"volume":807,"transactions":9,"vwap":291},"2026-06-09",0.6,659200,{"date":809,"open":451,"high":308,"low":550,"close":802,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":802},"2026-06-08",0.22,2.71,1330400,{"date":814,"open":349,"high":349,"low":743,"close":741,"change":472,"percent_change":815,"volume":816,"transactions":9,"vwap":741},"2026-06-05",-6.56,620900,{"date":818,"open":247,"high":404,"low":247,"close":349,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":349},"2026-06-04",0.26,3.08,482800,{"date":823,"open":470,"high":470,"low":453,"close":273,"change":359,"percent_change":824,"volume":825,"transactions":9,"vwap":273},"2026-06-03",-1.98,590500,{"date":827,"open":453,"high":684,"low":453,"close":332,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":332},"2026-06-02",0.18,2.14,723000,{"date":832,"open":453,"high":621,"low":17,"close":564,"change":284,"percent_change":833,"volume":834,"transactions":9,"vwap":564},"2026-06-01",-0.94,1528800,{"date":836,"open":453,"high":683,"low":207,"close":188,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":188},"2026-05-29",0.15,1.8,704200,{"date":841,"open":187,"high":683,"low":451,"close":842,"change":312,"percent_change":107,"volume":843,"transactions":9,"vwap":842},"2026-05-28",8.35,1021900,{"date":845,"open":332,"high":379,"low":842,"close":291,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":291},"2026-05-27",-0.41,-4.66,691200,{"date":850,"open":366,"high":502,"low":422,"close":366,"change":471,"percent_change":851,"volume":852,"transactions":9,"vwap":366},"2026-05-26",-0.56,604000,{"date":854,"open":366,"high":415,"low":684,"close":511,"change":258,"percent_change":461,"volume":855,"transactions":9,"vwap":511},"2026-05-22",642100,{"date":857,"open":405,"high":858,"low":416,"close":487,"change":122,"percent_change":859,"volume":860,"transactions":9,"vwap":487},"2026-05-21",9.1,-1.33,813200,{"date":862,"open":858,"high":863,"low":469,"close":469,"change":444,"percent_change":737,"volume":864,"transactions":9,"vwap":469},"2026-05-20",9.33,636200,{"date":866,"open":867,"high":863,"low":868,"close":869,"change":444,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-19",9.26,9.07,9.09,-0.98,590200,{"date":873,"open":376,"high":874,"low":397,"close":875,"change":575,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-18",9.29,9.18,1.89,771800,{"date":879,"open":880,"high":881,"low":406,"close":882,"change":312,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-15",9.03,9.14,9.01,-0.44,611900,{"date":886,"open":377,"high":887,"low":888,"close":512,"change":209,"percent_change":889,"volume":890,"transactions":9,"vwap":512},"2026-05-14",9.27,8.87,0.44,903200,{"date":892,"open":893,"high":880,"low":684,"close":882,"change":369,"percent_change":894,"volume":895,"transactions":9,"vwap":882},"2026-05-13",8.79,0.67,1205700,{"date":897,"open":536,"high":868,"low":468,"close":377,"change":898,"percent_change":810,"volume":899,"transactions":9,"vwap":377},"2026-05-12",0.02,2792000,{"date":901,"open":396,"high":882,"low":347,"close":415,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":415},"2026-05-11",0.27,3.12,841700,{"date":906,"open":907,"high":536,"low":340,"close":347,"change":158,"percent_change":908,"volume":909,"transactions":9,"vwap":347},"2026-05-08",8.89,-2.7,669900,{"date":911,"open":422,"high":882,"low":332,"close":644,"change":638,"percent_change":912,"volume":913,"transactions":9,"vwap":644},"2026-05-07",-0.11,1168800,{"date":915,"open":916,"high":917,"low":630,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-06",9.21,9.48,8.91,-0.72,-7.48,1766300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-05",10.74,11.32,9.51,9.63,-1.57,-14.02,1644900,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":258,"percent_change":613,"volume":937,"transactions":9,"vwap":936},"2026-05-04",11.17,11.31,10.99,11.2,522000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":163,"percent_change":132,"volume":944,"transactions":9,"vwap":943},"2026-05-01",11.38,11.41,10.94,11.23,656400,{"date":946,"open":947,"high":948,"low":934,"close":949,"change":102,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-04-30",11.49,11.84,11.48,-2.55,678400,{"date":953,"open":954,"high":955,"low":956,"close":955,"change":435,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-29",11.52,11.78,11.24,3.33,860000,{"date":960,"open":961,"high":941,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-28",11.37,11.18,11.4,0.2,1.79,543100,{"date":968,"open":969,"high":934,"low":970,"close":936,"change":302,"percent_change":971,"volume":972,"transactions":9,"vwap":936},"2026-04-27",11.14,11.09,1.08,524300,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":828,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-24",10.84,11.08,10.72,1.65,741700,{"date":981,"open":924,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-23",11.01,10.61,10.9,0.16,1.49,495700,{"date":989,"open":990,"high":924,"low":991,"close":924,"change":889,"percent_change":992,"volume":993,"transactions":9,"vwap":924},"2026-04-22",10.46,10.4,4.27,715300,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-21",10.05,10.37,9.94,10.3,0.42,4.25,833900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":461,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-20",10.22,10.28,9.88,-3.33,1193900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1005,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1005},"2026-04-17",10.5,10.54,10.09,-0.65,-5.98,727800,{"date":1019,"open":1020,"high":1021,"low":983,"close":1022,"change":72,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-16",10.79,10.97,10.87,0.65,787500,{"date":1026,"open":970,"high":1027,"low":1020,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-15",11.21,10.8,-0.38,-3.4,683400,{"date":1033,"open":949,"high":1034,"low":1035,"close":962,"change":313,"percent_change":1036,"volume":1037,"transactions":9,"vwap":962},"2026-04-14",11.58,11.12,-4.03,686200,{"date":1039,"open":1040,"high":1041,"low":954,"close":1042,"change":350,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-13",11.62,11.88,11.65,0.87,622400,{"date":1046,"open":963,"high":1047,"low":1048,"close":1049,"change":779,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-10",11.59,11.36,11.55,0.43,517800,{"date":1053,"open":1054,"high":1055,"low":941,"close":1054,"change":779,"percent_change":889,"volume":1056,"transactions":9,"vwap":1054},"2026-04-09",11.5,11.68,683200,{"date":1058,"open":1059,"high":1047,"low":924,"close":1060,"change":201,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-08",11,11.45,2.23,1227400,{"date":1064,"open":940,"high":1065,"low":933,"close":936,"change":697,"percent_change":1066,"volume":1067,"transactions":9,"vwap":936},"2026-04-07",11.57,-1.23,829800,{"date":1069,"open":933,"high":1070,"low":1071,"close":1072,"change":584,"percent_change":351,"volume":1073,"transactions":9,"vwap":1072},"2026-04-06",11.42,11.1,11.34,500600,{"date":1075,"open":1027,"high":949,"low":1076,"close":1027,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1027},"2026-04-02",11.15,0.11,0.99,641400,{"date":1081,"open":941,"high":1040,"low":1071,"close":1071,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1071},"2026-04-01",-0.54,-4.64,712000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":369,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-31",11.75,12,11.51,11.64,0.52,807200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1034,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1034},"2026-03-30",12.53,12.71,11.39,-0.62,-5.08,1038300,{"date":1102,"open":1088,"high":1103,"low":1088,"close":1104,"change":964,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-27",12.48,12.2,1.67,932600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1088,"change":301,"percent_change":274,"volume":1112,"transactions":9,"vwap":1088},"2026-03-26",11.9,12.21,11.79,744700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":350,"percent_change":454,"volume":1119,"transactions":9,"vwap":1118},"2026-03-25",11.85,12.07,11.7,11.99,1008000,{"date":1121,"open":1088,"high":1122,"low":1041,"close":1123,"change":96,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-24",12.28,11.89,-6.08,1390200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-23",12.12,12.79,12.02,12.66,0.5,4.11,1041000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":284,"percent_change":1015,"volume":1141,"transactions":9,"vwap":1140},"2026-03-20",12.33,12.37,11.92,12.16,1782000,{"date":1143,"open":1139,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-19",12.41,11.81,12.24,0.31,2.6,944600,{"date":1151,"open":1104,"high":1152,"low":1123,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-18",12.38,11.93,-0.33,-2.69,739600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":658,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-17",12.1,12.44,12.06,12.26,2.85,1229400,{"date":1166,"open":1167,"high":1140,"low":1168,"close":1139,"change":249,"percent_change":201,"volume":1169,"transactions":9,"vwap":1139},"2026-03-16",11.95,11.77,680400,{"date":1171,"open":1118,"high":1159,"low":954,"close":1123,"change":21,"percent_change":928,"volume":1172,"transactions":9,"vwap":1123},"2026-03-13",766600,{"date":1174,"open":1175,"high":1176,"low":1153,"close":1177,"change":53,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-12",12.51,12.59,12.08,-5.18,1137400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":819,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-11",12.35,12.82,12.05,12.74,2.08,1128600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1103,"change":846,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1103},"2026-03-10",12.72,12.85,12.31,-3.18,1243300,{"date":1196,"open":1197,"high":1198,"low":1088,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-09",12.27,12.94,12.89,0.66,5.4,2373700,{"date":1204,"open":1205,"high":1192,"low":1206,"close":1207,"change":758,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-06",12.29,11.86,12.23,-1.85,1028000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":471,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-05",12.43,12.6,12.14,12.46,-0.4,1282500,{"date":1219,"open":1220,"high":1129,"low":1182,"close":1175,"change":350,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1175},"2026-03-04",12.54,0.81,772000,{"date":1224,"open":1225,"high":1226,"low":1207,"close":1144,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1144},"2026-03-03",12.84,12.96,-0.67,-5.12,1646700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":638,"percent_change":284,"volume":1236,"transactions":9,"vwap":1235},"2026-03-02",13.37,13.44,12.63,13.08,1503800,{"date":1238,"open":1239,"high":1240,"low":1190,"close":1241,"change":231,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-27",13.22,13.53,13.09,-0.46,1697500,{"date":1245,"open":1239,"high":1233,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-26",12.99,13.15,-0.28,-2.08,1558900,{"date":1252,"open":1253,"high":26,"low":1254,"close":1255,"change":285,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-02-25",14.28,13.2,13.43,-6.67,2561400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1043,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-24",13.54,14.45,13.25,14.39,6.43,2659200,{"date":1267,"open":1213,"high":1260,"low":1162,"close":1268,"change":1078,"percent_change":735,"volume":1269,"transactions":9,"vwap":1268},"2026-02-23",13.52,3291900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1095,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1095},"2026-02-20",10.1,12.56,9.83,2.53,25.3,3744400,{"date":1279,"open":1280,"high":996,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-19",9.53,10,0.57,6.04,1343500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":584,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-18",9.52,9.7,9.28,9.43,1.4,1849500,{"date":1294,"open":1295,"high":1280,"low":1296,"close":1297,"change":293,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-17",9.42,9.11,9.3,-1.06,625300,{"date":1301,"open":1302,"high":926,"low":882,"close":1303,"change":658,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-13",9.15,9.4,3.75,785600,{"date":1307,"open":1308,"high":1308,"low":386,"close":502,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":502},"2026-02-12",9.41,-0.31,-3.31,1072900,{"date":1313,"open":916,"high":1314,"low":485,"close":1315,"change":1000,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-11",9.49,9.37,4.69,977800,{"date":1319,"open":1296,"high":1320,"low":414,"close":377,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":377},"2026-02-10",9.19,-0.13,-1.43,604800,{"date":1325,"open":1296,"high":867,"low":882,"close":405,"change":146,"percent_change":39,"volume":1326,"transactions":9,"vwap":405},"2026-02-09",512700,{"date":1328,"open":349,"high":1320,"low":349,"close":858,"change":594,"percent_change":1329,"volume":1330,"transactions":9,"vwap":858},"2026-02-06",6.18,1145500,{"date":1332,"open":521,"high":386,"low":247,"close":573,"change":151,"percent_change":1333,"volume":1334,"transactions":9,"vwap":573},"2026-02-05",-3.92,912300,{"date":1336,"open":536,"high":868,"low":422,"close":376,"change":209,"percent_change":1337,"volume":1338,"transactions":9,"vwap":376},"2026-02-04",0.45,1107400,{"date":1340,"open":797,"high":644,"low":564,"close":487,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":487},"2026-02-03",0.4,4.72,1084700,{"date":1345,"open":785,"high":319,"low":1346,"close":200,"change":301,"percent_change":302,"volume":1347,"transactions":9,"vwap":200},"2026-02-02",7.77,954900,{"date":1349,"open":291,"high":683,"low":248,"close":187,"change":293,"percent_change":1350,"volume":1351,"transactions":9,"vwap":187},"2026-01-30",-1.17,1205500,{"date":1353,"open":630,"high":487,"low":273,"close":573,"change":828,"percent_change":1354,"volume":1355,"transactions":9,"vwap":573},"2026-01-29",2.15,1297200,{"date":1357,"open":1358,"high":349,"low":17,"close":291,"change":190,"percent_change":1359,"volume":1360,"transactions":9,"vwap":291},"2026-01-28",8.63,-2.33,1123300,{"date":1362,"open":620,"high":347,"low":620,"close":358,"change":584,"percent_change":1363,"volume":1364,"transactions":9,"vwap":358},"2026-01-27",1.54,657100,{"date":1366,"open":1358,"high":331,"low":291,"close":330,"change":267,"percent_change":267,"volume":1367,"transactions":9,"vwap":330},"2026-01-26",721400,{"date":1369,"open":470,"high":397,"low":308,"close":330,"change":284,"percent_change":833,"volume":1370,"transactions":9,"vwap":330},"2026-01-23",637300,{"date":1372,"open":675,"high":460,"low":564,"close":797,"change":267,"percent_change":267,"volume":1373,"transactions":9,"vwap":797},"2026-01-22",935100,{"date":1375,"open":17,"high":797,"low":197,"close":797,"change":679,"percent_change":1376,"volume":1377,"transactions":9,"vwap":797},"2026-01-21",5.96,952900,{"date":1379,"open":1380,"high":281,"low":736,"close":574,"change":122,"percent_change":1381,"volume":1382,"transactions":9,"vwap":574},"2026-01-20",8.1,-1.47,597800,{"date":1384,"open":1385,"high":207,"low":741,"close":565,"change":638,"percent_change":122,"volume":1386,"transactions":9,"vwap":565},"2026-01-16",8.17,610200,{"date":1388,"open":442,"high":238,"low":1389,"close":219,"change":779,"percent_change":1390,"volume":1391,"transactions":9,"vwap":219},"2026-01-15",7.94,0.61,685100,{"date":1393,"open":189,"high":20,"low":743,"close":552,"change":369,"percent_change":1394,"volume":1395,"transactions":9,"vwap":552},"2026-01-14",0.74,1052400,{"date":1397,"open":748,"high":1385,"low":748,"close":743,"change":333,"percent_change":1398,"volume":1399,"transactions":9,"vwap":743},"2026-01-13",2.67,878100,{"date":1401,"open":442,"high":442,"low":601,"close":1402,"change":359,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-12",7.87,-2.11,890200,{"date":1406,"open":216,"high":16,"low":715,"close":773,"change":1077,"percent_change":1407,"volume":1408,"transactions":9,"vwap":773},"2026-01-09",1.39,755800,{"date":1410,"open":1411,"high":240,"low":1411,"close":778,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":778},"2026-01-08",7.55,0.39,5.17,948800,{"date":1416,"open":1417,"high":754,"low":1418,"close":1419,"change":72,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-07",7.51,7.41,7.54,0.94,715900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":693,"volume":1429,"transactions":9,"vwap":1427},"2026-01-06",7.43,7.53,7.32,7.47,0.09,1039000,{"date":1431,"open":1432,"high":611,"low":1433,"close":1434,"change":1147,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-05",7.49,7.09,7.38,4.38,965600,{"date":1438,"open":1439,"high":1433,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-02",6.84,6.71,7.07,0.3,4.43,679400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1449,"change":122,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-12-31",6.89,6.92,6.77,-1.74,555500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1447,"change":301,"percent_change":837,"volume":1457,"transactions":9,"vwap":1447},"2025-12-30",6.93,7,6.88,611700,{"date":1459,"open":1460,"high":703,"low":1449,"close":1456,"change":350,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1456},"2025-12-29",6.83,1.47,647400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":912,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-12-26",6.85,6.87,6.74,6.78,-1.6,467100,{"date":1472,"open":1454,"high":1454,"low":1473,"close":1447,"change":638,"percent_change":697,"volume":1474,"transactions":9,"vwap":1447},"2025-12-24",6.81,278900,{"date":1476,"open":1454,"high":1477,"low":1460,"close":703,"change":312,"percent_change":127,"volume":1478,"transactions":9,"vwap":703},"2025-12-23",7.01,591800,{"date":1480,"open":595,"high":1481,"low":1448,"close":1482,"change":72,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-12-22",7.14,6.94,1.02,638800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1466,"change":964,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1466},"2025-12-19",6.72,6.91,6.65,3,1070500,{"date":1493,"open":1456,"high":703,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-12-18",6.61,6.67,-0.15,-2.2,941400,{"date":1500,"open":1501,"high":1456,"low":1502,"close":1503,"change":209,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-12-17",6.8,6.73,6.82,0.59,749100,{"date":1507,"open":1508,"high":1508,"low":1489,"close":1468,"change":158,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1468},"2025-12-16",6.96,-3.42,874400,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":471,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-15",7.11,6.97,7.02,-0.71,725800,{"date":1519,"open":1513,"high":1520,"low":595,"close":1441,"change":146,"percent_change":1248,"volume":1521,"transactions":9,"vwap":1441},"2025-12-12",7.17,845100,{"date":1523,"open":595,"high":1524,"low":1454,"close":1433,"change":898,"percent_change":749,"volume":1525,"transactions":9,"vwap":1433},"2025-12-11",7.13,643200,{"date":1527,"open":1447,"high":1528,"low":1449,"close":1441,"change":810,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1441},"2025-12-10",7.19,3.21,906200,{"date":1532,"open":1533,"high":1447,"low":1534,"close":1465,"change":584,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1465},"2025-12-09",6.68,6.63,1.93,661400,{"date":1538,"open":1539,"high":703,"low":1440,"close":1487,"change":284,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1487},"2025-12-08",6.79,-1.18,534900,{"date":1543,"open":1460,"high":1482,"low":1539,"close":1501,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1501},"2025-12-05",-0.07,-1.02,484300,{"date":1548,"open":1440,"high":703,"low":1549,"close":1466,"change":985,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1466},"2025-12-04",6.62,2.38,721800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1440,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1440},"2025-12-03",6.42,6.75,6.35,0.37,5.84,941700,{"date":1561,"open":1554,"high":1562,"low":1563,"close":1564,"change":146,"percent_change":1309,"volume":1565,"transactions":9,"vwap":1564},"2025-12-02",6.47,6.19,6.34,680700,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":369,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-01",6.29,6.55,6.36,0.95,1023000,{"date":1574,"open":1329,"high":1556,"low":1329,"close":1575,"change":302,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-28",6.3,1.94,219400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1329,"change":898,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1329},"2025-11-26",6.15,6.33,6.13,0.32,458100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1587,"change":267,"percent_change":267,"volume":1590,"transactions":9,"vwap":1587},"2025-11-25",6.16,6.21,6.05,575400,{"date":1592,"open":1593,"high":1594,"low":1376,"close":1587,"change":209,"percent_change":1023,"volume":1595,"transactions":9,"vwap":1587},"2025-11-24",6.07,6.22,593900,{"date":1597,"open":1558,"high":1598,"low":1599,"close":1600,"change":819,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-11-21",6.14,5.83,6.12,4.44,659400,{"date":1604,"open":1605,"high":1564,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-20",6.2,5.86,-0.26,-4.25,760700,{"date":1611,"open":1612,"high":1605,"low":1613,"close":1600,"change":293,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1600},"2025-11-19",6.09,6,-1.61,498500,{"date":1617,"open":1618,"high":1568,"low":1619,"close":1594,"change":1077,"percent_change":838,"volume":1620,"transactions":9,"vwap":1594},"2025-11-18",6.1,6.02,701000,{"date":1622,"open":1588,"high":1623,"low":1618,"close":1624,"change":21,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-17",6.39,6.11,-3.02,462600,{"date":1628,"open":1582,"high":1581,"low":1629,"close":1575,"change":575,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1575},"2025-11-14",6.03,2.77,688900,{"date":1633,"open":1634,"high":1635,"low":1600,"close":1582,"change":21,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1582},"2025-11-13",6.38,6.45,-3.01,544400,{"date":1639,"open":1562,"high":1640,"low":1641,"close":1642,"change":39,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-12",6.54,6.26,6.32,-3.36,497000,{"date":1646,"open":1623,"high":1494,"low":1623,"close":1640,"change":302,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1640},"2025-11-11",1.87,576200,{"date":1650,"open":1651,"high":1652,"low":1593,"close":1554,"change":902,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1554},"2025-11-10",6.24,6.44,4.39,685900,{"date":1656,"open":1612,"high":1657,"low":1619,"close":1580,"change":72,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1580},"2025-11-07",6.23,1.15,553400,{"date":1661,"open":1605,"high":1651,"low":1629,"close":1662,"change":1544,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-06",6.08,-1.14,479300,{"date":1666,"open":1598,"high":1657,"low":1612,"close":1580,"change":267,"percent_change":267,"volume":1667,"transactions":9,"vwap":1580},"2025-11-05",553700,{"date":1669,"open":1594,"high":1670,"low":1662,"close":1580,"change":1607,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1580},"2025-11-04",6.27,-4.06,783100,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":889,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-03",5.92,6.48,6.41,7.37,853500,{"date":1681,"open":1556,"high":1556,"low":27,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-10-31",5.97,-0.81,-11.95,1576100,{"date":1687,"open":1555,"high":1688,"low":1489,"close":1468,"change":312,"percent_change":685,"volume":1689,"transactions":9,"vwap":1468},"2025-10-30",6.86,637900,{"date":1691,"open":1549,"high":1456,"low":1549,"close":1503,"change":201,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1503},"2025-10-29",3.81,573000,{"date":1695,"open":1494,"high":1495,"low":1640,"close":1696,"change":471,"percent_change":1697,"volume":993,"transactions":9,"vwap":1696},"2025-10-28",6.57,-0.76,{"date":1699,"open":1539,"high":1501,"low":1494,"close":1549,"change":258,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1549},"2025-10-27",-0.45,579700,{"date":1703,"open":1468,"high":1539,"low":1489,"close":1489,"change":284,"percent_change":294,"volume":1704,"transactions":9,"vwap":1489},"2025-10-24",467500,{"date":1706,"open":1556,"high":1555,"low":1707,"close":1502,"change":594,"percent_change":309,"volume":1708,"transactions":9,"vwap":1502},"2025-10-23",6.28,989500,{"date":1710,"open":1711,"high":1575,"low":1624,"close":1605,"change":249,"percent_change":210,"volume":1712,"transactions":9,"vwap":1605},"2025-10-22",6.25,489600,{"date":1714,"open":1715,"high":1670,"low":1715,"close":1716,"change":504,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-10-21",5.99,6.17,3.87,797800,{"date":1720,"open":1599,"high":1715,"low":1599,"close":1721,"change":302,"percent_change":576,"volume":1722,"transactions":9,"vwap":1721},"2025-10-20",5.94,475300,{"date":1724,"open":1725,"high":1721,"low":1726,"close":1727,"change":1321,"percent_change":132,"volume":1728,"transactions":9,"vwap":1727},"2025-10-17",5.91,5.77,5.82,454200,{"date":1730,"open":1618,"high":1716,"low":1725,"close":1731,"change":912,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-16",5.95,-1.82,516400,{"date":1735,"open":1629,"high":1582,"low":1736,"close":1737,"change":837,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-15",5.93,6.06,2.54,388100,{"date":1741,"open":1742,"high":1619,"low":1742,"close":1725,"change":898,"percent_change":658,"volume":1743,"transactions":9,"vwap":1725},"2025-10-14",5.8,451800,{"date":1745,"open":1746,"high":1736,"low":1747,"close":1748,"change":1147,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-13",5.71,5.62,5.89,5.56,450000,{"date":1752,"open":1612,"high":1618,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-10",5.58,-0.55,-8.97,511000,{"date":1758,"open":1651,"high":1570,"low":1283,"close":1582,"change":122,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1582},"2025-10-09",-1.92,415100,{"date":1762,"open":1657,"high":1711,"low":1580,"close":1711,"change":249,"percent_change":679,"volume":1763,"transactions":9,"vwap":1711},"2025-10-08",268800,{"date":1765,"open":1641,"high":1570,"low":1598,"close":1594,"change":284,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1594},"2025-10-07",-1.27,452100,{"date":1769,"open":1564,"high":1562,"low":1707,"close":1575,"change":301,"percent_change":985,"volume":1770,"transactions":9,"vwap":1575},"2025-10-06",472000,{"date":1772,"open":1605,"high":1642,"low":1563,"close":1568,"change":964,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1568},"2025-10-03",3.28,480100,{"date":1776,"open":1582,"high":1580,"low":1613,"close":1612,"change":471,"percent_change":1683,"volume":1777,"transactions":9,"vwap":1612},"2025-10-02",469200,{"date":1779,"open":1619,"high":1605,"low":1721,"close":1598,"change":274,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1598},"2025-10-01",1.32,464000,{"date":1783,"open":1651,"high":1651,"low":1715,"close":1737,"change":613,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1737},"2025-09-30",-4.27,641100,{"date":1787,"open":1711,"high":1554,"low":1618,"close":1581,"change":584,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1581},"2025-09-29",2.1,857800,{"date":1791,"open":1582,"high":1670,"low":1624,"close":1605,"change":350,"percent_change":744,"volume":1792,"transactions":9,"vwap":1605},"2025-09-26",349400,{"date":1794,"open":1629,"high":1588,"low":1613,"close":1618,"change":638,"percent_change":323,"volume":1795,"transactions":9,"vwap":1618},"2025-09-25",554800,{"date":1797,"open":1598,"high":1623,"low":1612,"close":1624,"change":369,"percent_change":1078,"volume":1626,"transactions":9,"vwap":1624},"2025-09-24",{"date":1799,"open":1599,"high":1670,"low":1742,"close":1589,"change":819,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1589},"2025-09-23",4.49,702000,{"date":1803,"open":1747,"high":1558,"low":1804,"close":1805,"change":72,"percent_change":693,"volume":1806,"transactions":9,"vwap":1805},"2025-09-22",5.6,5.79,394800,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":323,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-09-19",5.85,5.67,5.72,-2.72,1062700,{"date":1815,"open":1816,"high":1748,"low":1817,"close":1818,"change":575,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-09-18",5.75,5.7,5.88,2.98,349900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1746,"change":312,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1746},"2025-09-17",5.69,5.87,5.64,-0.7,438800,{"date":1829,"open":1825,"high":1726,"low":1830,"close":1816,"change":407,"percent_change":334,"volume":1831,"transactions":9,"vwap":1816},"2025-09-16",5.61,299600,{"date":1833,"open":1834,"high":1746,"low":1835,"close":1830,"change":638,"percent_change":478,"volume":1836,"transactions":9,"vwap":1830},"2025-09-15",5.65,5.59,306100,{"date":1838,"open":1811,"high":1839,"low":1835,"close":1747,"change":1321,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1747},"2025-09-12",5.74,-2.26,302800,{"date":1843,"open":1753,"high":1844,"low":1753,"close":1816,"change":302,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1816},"2025-09-11",5.76,2.13,451000,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1077,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-09-10",5.49,5.66,5.63,1.99,360000,{"date":1855,"open":1856,"high":1857,"low":27,"close":1856,"change":267,"percent_change":267,"volume":1858,"transactions":9,"vwap":1856},"2025-09-09",5.52,5.68,364600,{"date":1860,"open":1749,"high":1753,"low":1861,"close":1856,"change":301,"percent_change":828,"volume":1862,"transactions":9,"vwap":1856},"2025-09-08",5.37,402800,{"date":1864,"open":1850,"high":1726,"low":1865,"close":1866,"change":158,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-09-05",5.48,5.51,-4.17,323700,{"date":1870,"open":1871,"high":1816,"low":1201,"close":1816,"change":658,"percent_change":1707,"volume":1872,"transactions":9,"vwap":1816},"2025-09-04",5.42,430500,{"date":1874,"open":1865,"high":1875,"low":1201,"close":1876,"change":1321,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-03",5.57,5.41,-2.35,544000,{"date":1880,"open":1849,"high":1851,"low":1849,"close":1881,"change":231,"percent_change":445,"volume":1882,"transactions":9,"vwap":1881},"2025-09-02",5.54,439300,{"date":1884,"open":1830,"high":1834,"low":1749,"close":1804,"change":209,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1804},"2025-08-29",0.72,512300,{"date":1888,"open":1749,"high":1835,"low":1889,"close":1749,"change":249,"percent_change":702,"volume":1890,"transactions":9,"vwap":1749},"2025-08-28",5.47,463900,{"date":1892,"open":1893,"high":1875,"low":1893,"close":1894,"change":407,"percent_change":1148,"volume":1895,"transactions":9,"vwap":1894},"2025-08-27",5.39,5.53,452300,{"date":1897,"open":1898,"high":1856,"low":1899,"close":1893,"change":231,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1893},"2025-08-26",5.45,5.38,-1.1,783600,{"date":1903,"open":1876,"high":1856,"low":1893,"close":1898,"change":267,"percent_change":267,"volume":1904,"transactions":9,"vwap":1898},"2025-08-25",512800,{"date":1906,"open":1907,"high":1856,"low":1908,"close":1898,"change":1909,"percent_change":1747,"volume":1910,"transactions":9,"vwap":1898},"2025-08-22",5.19,5.12,0.29,937500,{"date":1912,"open":1913,"high":1413,"low":1914,"close":1915,"change":302,"percent_change":1550,"volume":1916,"transactions":9,"vwap":1915},"2025-08-21",5.05,5.01,5.16,466000,{"date":1918,"open":1914,"high":1913,"low":1919,"close":1920,"change":267,"percent_change":267,"volume":1921,"transactions":9,"vwap":1920},"2025-08-20",4.93,5.04,556300,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1920,"change":146,"percent_change":1216,"volume":1927,"transactions":9,"vwap":1920},"2025-08-19",5.07,5.14,4.98,539700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":72,"percent_change":1291,"volume":1934,"transactions":9,"vwap":1933},"2025-08-18",4.95,5.11,4.92,5.06,481600,{"date":1936,"open":1913,"high":1937,"low":1938,"close":1939,"change":471,"percent_change":737,"volume":972,"transactions":9,"vwap":1939},"2025-08-15",5.09,4.96,4.99,{"date":1941,"open":1942,"high":1925,"low":1943,"close":1920,"change":912,"percent_change":666,"volume":1944,"transactions":9,"vwap":1920},"2025-08-14",5.08,4.89,631200,{"date":1946,"open":1947,"high":1948,"low":1913,"close":1949,"change":779,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-08-13",5.13,5.21,5.15,0.98,413800,{"date":1953,"open":1954,"high":1915,"low":1939,"close":1955,"change":1077,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-08-12",5.03,5.1,2.2,570800,{"date":1959,"open":1913,"high":1931,"low":1960,"close":1939,"change":258,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1939},"2025-08-11",4.94,-0.6,579200,{"date":1964,"open":1930,"high":1924,"low":1965,"close":1966,"change":1077,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-08",4.91,5.02,2.24,624200,{"date":1970,"open":1933,"high":1925,"low":1971,"close":1965,"change":444,"percent_change":522,"volume":1972,"transactions":9,"vwap":1965},"2025-08-07",4.88,601700,{"date":1974,"open":1955,"high":1907,"low":1975,"close":1976,"change":284,"percent_change":928,"volume":1977,"transactions":9,"vwap":1976},"2025-08-06",4.97,5,721000,{"date":1979,"open":1960,"high":1955,"low":1980,"close":1942,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1942},"2025-08-05",4.86,0.19,3.89,1043000,{"date":1985,"open":1986,"high":1914,"low":1987,"close":1943,"change":301,"percent_change":964,"volume":1988,"transactions":9,"vwap":1943},"2025-08-04",4.83,4.8,951000,{"date":1990,"open":1930,"high":1939,"low":1991,"close":1971,"change":912,"percent_change":1497,"volume":1992,"transactions":9,"vwap":1971},"2025-08-01",4.75,761000,{"date":1994,"open":27,"high":1866,"low":1987,"close":1939,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1939},"2025-07-31",-0.64,-11.37,1526900,{"date":1999,"open":1726,"high":1805,"low":1753,"close":1851,"change":478,"percent_change":2000,"volume":1637,"transactions":9,"vwap":1851},"2025-07-30",-3.1,{"date":2002,"open":1558,"high":1558,"low":1857,"close":2003,"change":258,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-07-29",5.81,-0.51,523700,{"date":2007,"open":1727,"high":1715,"low":1742,"close":1558,"change":369,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1558},"2025-07-28",1.04,696100,{"date":2011,"open":1844,"high":1606,"low":1746,"close":2012,"change":249,"percent_change":1091,"volume":2013,"transactions":9,"vwap":2012},"2025-07-25",5.78,862800,{"date":2015,"open":1875,"high":1726,"low":1894,"close":1816,"change":584,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1816},"2025-07-24",2.31,803700,{"date":2019,"open":2020,"high":1850,"low":2021,"close":1747,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1747},"2025-07-23",5.32,5.31,0.35,6.64,850100,{"date":2026,"open":2027,"high":2020,"low":1948,"close":2028,"change":301,"percent_change":1981,"volume":2029,"transactions":9,"vwap":2028},"2025-07-22",5.26,5.27,655500,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2027,"change":359,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2027},"2025-07-21",5.46,5.55,5.25,-3.13,875500,{"date":2038,"open":2021,"high":2032,"low":2034,"close":2039,"change":584,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-07-18",5.43,2.45,896900,{"date":2043,"open":1955,"high":2021,"low":1933,"close":2044,"change":333,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-07-17",5.3,4.13,734100,{"date":2048,"open":1947,"high":1413,"low":1914,"close":1937,"change":258,"percent_change":685,"volume":2049,"transactions":9,"vwap":1937},"2025-07-16",767000,{"date":2051,"open":2052,"high":2052,"low":1931,"close":1908,"change":758,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1908},"2025-07-15",5.36,-4.3,757900,{"date":2056,"open":1753,"high":1830,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-07-14",5.34,5.35,-0.29,-5.14,682300,{"date":2063,"open":1804,"high":1811,"low":1804,"close":1825,"change":267,"percent_change":267,"volume":2064,"transactions":9,"vwap":1825},"2025-07-11",462200,{"date":2066,"open":1835,"high":1810,"low":1856,"close":1825,"change":146,"percent_change":151,"volume":2067,"transactions":9,"vwap":1825},"2025-07-10",553300,{"date":2069,"open":1811,"high":1844,"low":1830,"close":1850,"change":444,"percent_change":928,"volume":2070,"transactions":9,"vwap":1850},"2025-07-09",494300,{"date":2072,"open":1871,"high":1558,"low":1871,"close":1816,"change":2073,"percent_change":1612,"volume":2074,"transactions":9,"vwap":1816},"2025-07-08",0.33,841500,{"date":2076,"open":1804,"high":1747,"low":1861,"close":1871,"change":46,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1871},"2025-07-07",-3.73,711600,{"date":2080,"open":1753,"high":1825,"low":1749,"close":1851,"change":209,"percent_change":1885,"volume":2081,"transactions":9,"vwap":1851},"2025-07-03",294200,{"date":2083,"open":1875,"high":1851,"low":1898,"close":1835,"change":302,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1835},"2025-07-02",2.19,637100,{"date":2087,"open":1861,"high":1753,"low":2088,"close":1889,"change":1077,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1889},"2025-07-01",5.23,2.05,925100,{"date":2092,"open":1866,"high":1866,"low":2093,"close":2052,"change":1321,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2052},"2025-06-30",5.33,-2.37,913200,{"date":2097,"open":1871,"high":1866,"low":2058,"close":1849,"change":302,"percent_change":1061,"volume":2098,"transactions":9,"vwap":1849},"2025-06-27",1451600,{"date":2100,"open":2034,"high":1861,"low":2088,"close":1861,"change":584,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1861},"2025-06-26",2.48,710200,{"date":2104,"open":2044,"high":2044,"low":1925,"close":2105,"change":284,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-06-25",5.24,-1.5,717600,{"date":2109,"open":1949,"high":1861,"low":1947,"close":2020,"change":72,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2020},"2025-06-24",1.33,1055000,{"date":2113,"open":1834,"high":1834,"low":2114,"close":2034,"change":102,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2034},"2025-06-23",5.18,-5.41,1250200,{"date":2118,"open":1834,"high":1857,"low":27,"close":2033,"change":1544,"percent_change":728,"volume":2119,"transactions":9,"vwap":2033},"2025-06-20",969300,{"date":2121,"open":1811,"high":2003,"low":1749,"close":1747,"change":912,"percent_change":1759,"volume":2122,"transactions":9,"vwap":1747},"2025-06-18",923300,{"date":2124,"open":1849,"high":2012,"low":1865,"close":2125,"change":1909,"percent_change":2093,"volume":2126,"transactions":9,"vwap":2125},"2025-06-17",5.73,1167800,{"date":2128,"open":2027,"high":1889,"low":2129,"close":2130,"change":837,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-06-16",5.2,5.44,2.84,1313800,{"date":2134,"open":2044,"high":1899,"low":1947,"close":2135,"change":837,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-06-13",5.29,2.92,839400,{"date":2139,"open":1937,"high":1915,"low":1954,"close":1925,"change":471,"percent_change":285,"volume":2140,"transactions":9,"vwap":1925},"2025-06-12",766300,{"date":2142,"open":1955,"high":2143,"low":1933,"close":1907,"change":584,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1907},"2025-06-11",5.22,2.57,618100,{"date":2147,"open":1943,"high":1947,"low":1943,"close":1933,"change":504,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1933},"2025-06-10",4.76,796300,{"date":2151,"open":1316,"high":1971,"low":2152,"close":1986,"change":333,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1986},"2025-06-09",4.61,4.55,550000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":407,"percent_change":903,"volume":2161,"transactions":9,"vwap":2160},"2025-06-06",4.57,4.68,4.56,4.62,418600,{"date":2163,"open":2164,"high":2157,"low":2165,"close":2166,"change":301,"percent_change":810,"volume":2167,"transactions":9,"vwap":2166},"2025-06-05",4.51,4.47,4.48,482500,{"date":2169,"open":436,"high":1316,"low":1601,"close":2165,"change":1321,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2165},"2025-06-04",-2.83,447300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":220,"percent_change":27,"volume":2178,"transactions":9,"vwap":2177},"2025-06-03",4.36,4.74,4.28,4.6,1005500,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2174,"change":301,"percent_change":504,"volume":2183,"transactions":9,"vwap":2174},"2025-06-02",4.52,4.34,716500,{"date":2185,"open":2186,"high":1601,"low":2182,"close":2187,"change":1321,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-05-30",4.42,4.35,-2.9,827900,{"date":2191,"open":1653,"high":1800,"low":2192,"close":2166,"change":350,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2166},"2025-05-29",4.33,2.28,462400,{"date":2196,"open":2165,"high":2166,"low":2187,"close":1435,"change":231,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1435},"2025-05-28",-1.35,340600,{"date":2200,"open":2201,"high":1601,"low":2202,"close":1601,"change":274,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1601},"2025-05-27",4.41,4.26,1.83,348700,{"date":2206,"open":1001,"high":2174,"low":2207,"close":2174,"change":638,"percent_change":758,"volume":2208,"transactions":9,"vwap":2174},"2025-05-23",4.22,390600,{"date":2210,"open":2211,"high":2212,"low":1001,"close":2212,"change":267,"percent_change":267,"volume":2213,"transactions":9,"vwap":2212},"2025-05-22",4.31,4.37,536000,{"date":2215,"open":2216,"high":2217,"low":2174,"close":2212,"change":359,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2212},"2025-05-21",4.5,4.54,-3.74,517600,{"date":2221,"open":2159,"high":2222,"low":2165,"close":2217,"change":258,"percent_change":53,"volume":2223,"transactions":9,"vwap":2217},"2025-05-20",4.59,499800,{"date":2225,"open":2177,"high":2152,"low":2216,"close":2157,"change":444,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2157},"2025-05-19",-1.93,551400,{"date":2229,"open":2230,"high":2230,"low":2222,"close":2231,"change":471,"percent_change":1298,"volume":2232,"transactions":9,"vwap":2231},"2025-05-16",4.71,4.66,448200,{"date":2234,"open":2235,"high":2236,"low":2177,"close":2230,"change":1544,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2230},"2025-05-15",4.67,4.73,-1.46,503700,{"date":2240,"open":1991,"high":1943,"low":2175,"close":2241,"change":258,"percent_change":1098,"volume":2242,"transactions":9,"vwap":2241},"2025-05-14",4.78,768100,{"date":2244,"open":2245,"high":1980,"low":2175,"close":2245,"change":249,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-05-13",4.81,0.63,565600,{"date":2249,"open":1980,"high":2250,"low":2251,"close":2241,"change":902,"percent_change":1715,"volume":2252,"transactions":9,"vwap":2241},"2025-05-12",4.9,4.64,638200,{"date":2254,"open":436,"high":2177,"low":2216,"close":2164,"change":267,"percent_change":267,"volume":2255,"transactions":9,"vwap":2164},"2025-05-09",564000,{"date":2257,"open":2174,"high":2222,"low":2174,"close":2164,"change":819,"percent_change":1600,"volume":2258,"transactions":9,"vwap":2164},"2025-05-08",769800,{"date":2260,"open":2207,"high":1435,"low":2261,"close":1001,"change":274,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1001},"2025-05-07",4.17,1.92,882700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2261,"change":267,"percent_change":267,"volume":2269,"transactions":9,"vwap":2261},"2025-05-06",4.23,4.3,4.1,745100,{"date":2271,"open":2272,"high":2174,"low":2261,"close":2261,"change":323,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2261},"2025-05-05",4.24,-3.7,573400,{"date":2276,"open":2187,"high":2277,"low":2278,"close":2192,"change":301,"percent_change":504,"volume":2279,"transactions":9,"vwap":2192},"2025-05-02",4.4,4.18,996200,{"date":2281,"open":750,"high":1601,"low":2282,"close":2283,"change":1221,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-05-01",3.61,4.32,23.08,2118100,{"date":2287,"open":2288,"high":2288,"low":178,"close":2289,"change":697,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-04-30",3.6,3.51,-3.84,1414400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":750,"change":209,"percent_change":2297,"volume":2298,"transactions":9,"vwap":750},"2025-04-29",3.58,3.68,3.54,1.11,609100,{"date":2300,"open":2301,"high":2302,"low":2296,"close":2282,"change":284,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2282},"2025-04-28",3.67,3.76,-2.17,793000,{"date":182,"open":2306,"high":2307,"low":2308,"close":2307,"change":504,"percent_change":1489,"volume":2309,"transactions":9,"vwap":2307},3.46,3.69,3.45,772500]