[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OMSE":3,"homepage-market-summary":29,"stock-historical-OMSE":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"OMSE","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"OMS Energy Technologies Inc. Ordinary Shares","Nasdaq",null,"Common Stock","OMS Energy Technologies Inc is a manufacturer of surface wellhead systems (SWS) and oil country tubular goods (OCTG) products used in the oil and gas industry. Its products are used by onshore and offshore exploration and production (E&P) operators in the Asia Pacific and Middle Eastern and North Africa (MENA) regions. It designs, manufactures, and certifies its products to American Petroleum Standards (API) and International Organization of Standardization (ISO) standards. Through its portfolio of SWS and OCTG, it serves as a single-source supplier for E&P end-users. Its products include Specialty Connectors and Pipes, and Christmas Trees. Its segments are: Saudi Arabia, Singapore, Malaysia, Thailand, Indonesia, and Others, with Saudi Arabia generating the maximum revenue.","616",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.430386,4.42,4.6,4.5,-0.0696,-1.55,4806.110877,94,4.4648,7.1,3.353,32214.653811964286,28.8,353,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":181},1,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},9.86,3.27,58051,20491892.760615,-41.01,"2025-05-13",[182,183,191,201,209,217,224,235,245,255,263,272,280,290,299,307,315,322,331,338,348,358,368,378,386,396,405,415,423,430,439,446,452,459,465,474,483,491,499,508,514,520,526,533,542,550,559,566,573,580,589,597,606,612,619,625,632,638,641,648,654,657,662,667,672,679,687,692,699,706,713,718,723,730,735,741,746,751,757,762,767,772,775,782,787,791,796,803,808,815,819,824,828,832,838,841,844,848,851,856,860,864,867,872,878,884,888,893,898,901,904,907,911,917,924,929,932,937,940,945,948,952,958,962,967,971,975,980,987,989,994,999,1006,1010,1015,1019,1024,1028,1033,1040,1046,1049,1052,1056,1060,1062,1065,1069,1074,1079,1082,1085,1090,1095,1099,1102,1104,1107,1110,1114,1118,1121,1125,1127,1129,1132,1137,1141,1144,1148,1152,1155,1159,1161,1166,1168,1172,1176,1179,1182,1186,1190,1194,1198,1202,1206,1211,1214,1218,1222,1226,1232,1236,1242,1246,1251,1258,1262,1265,1271,1274,1278,1284,1288,1293,1298,1302,1305,1308,1312,1316,1321,1325,1327,1331,1333,1335,1338,1343,1348,1354,1361,1365,1372,1376,1381,1388,1394,1402,1408,1415,1423,1429,1436,1442,1450,1458,1464,1469,1474,1478,1484,1490,1497,1504,1511,1514,1520,1525,1530,1535,1539,1545,1549,1556,1561,1566,1571,1576,1583,1588,1591,1595,1600,1606,1609,1616,1621,1628,1634,1639,1647,1652,1656,1662,1669,1677,1684,1692,1699,1706,1713,1718,1727,1735,1740,1748,1754,1761,1768,1774,1781,1787,1795,1801,1807,1813,1819,1826,1833,1841,1847,1856,1860,1867,1876,1880,1886,1889,1895,1900,1906,1912,1916,1924,1930,1936,1942,1944,1952,1957,1962,1968,1973,1977,1983,1989,1996,2003,2007,2010,2016,2021,2025,2030,2037,2044,2051,2058,2065,2071,2076,2084,2091,2098,2104,2111,2119,2126,2131,2138,2146,2150],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":185,"close":18,"change":70,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",4.39,4.53,1.58,19919.19469,68,4.455,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":87,"volume":198,"transactions":199,"vwap":200},"2026-10-05",4.35,4.51,4.3,4.43,0.04,18272.776656,92,4.3558,{"date":202,"open":203,"high":203,"low":185,"close":185,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",4.495,-0.04,-0.9,3476,95,4.4014,{"date":210,"open":211,"high":211,"low":196,"close":196,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",4.59,-0.16,-3.49,22380,162,4.5284,{"date":218,"open":193,"high":211,"low":193,"close":211,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",0.14,3.15,20948,141,4.5352,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",4.34,4.515,4.32,4.45,0.22,5.2,40746,278,4.4504,{"date":236,"open":237,"high":18,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",4.3851,4.2201,4.23,-0.13,-2.98,25865.126473,103,4.3869,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",4.22,4.3808,4.36,0.15,3.56,10004.349315,81,4.3034,{"date":256,"open":226,"high":226,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",4.21,-0.0504,-1.18,19840.07517,132,4.2776,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":19,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",4.38,4.26,4.2604,-1.61,7132.940833,115,4.3048,{"date":273,"open":274,"high":275,"low":195,"close":274,"change":276,"percent_change":64,"volume":277,"transactions":278,"vwap":279},"2026-09-22",4.33,4.52,-0.0567,16695,142,4.3675,{"date":281,"open":282,"high":283,"low":195,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",4.4,4.58,4.3867,0.0167,0.38,23184,227,4.4236,{"date":291,"open":292,"high":292,"low":228,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",4.49,4.37,-0.08,-1.8,6125,70,4.419,{"date":300,"open":193,"high":301,"low":193,"close":229,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",4.535,0.09,2.06,13140,105,4.4612,{"date":308,"open":309,"high":309,"low":274,"close":249,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",4.465,-0.07,-1.58,8798,108,4.3903,{"date":316,"open":227,"high":227,"low":282,"close":196,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",-0.01,-0.23,24774,130,4.4739,{"date":323,"open":18,"high":324,"low":16,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",4.55,4.44,-0.06,-1.33,14017.443458,170,4.4913,{"date":332,"open":229,"high":333,"low":334,"close":18,"change":70,"percent_change":187,"volume":335,"transactions":336,"vwap":337},"2026-09-11",4.63,4.41,46044.72648,469,4.5138,{"date":339,"open":340,"high":341,"low":342,"close":196,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",4.72,4.8499,4.4225,-0.29,-6.14,112891,370,4.6416,{"date":349,"open":350,"high":351,"low":352,"close":340,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",4.83,4.99,4.65,-0.14,-2.88,94050.052722,391,4.837,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",4.9,4.71,4.86,0.075,1.57,20912.207656,157,4.8301,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":366,"vwap":377},"2026-09-04",4.74,4.885,4.7,4.785,-0.065,-1.34,14888.608408,4.7736,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":302,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",4.745,4.85,1.89,2115,36,4.804,{"date":387,"open":388,"high":389,"low":352,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",4.73,4.94,4.76,0.03,0.63,45894.083645,400,4.788,{"date":397,"open":398,"high":399,"low":194,"close":388,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",4.81,4.95,-0.09,-1.87,62265.605802,621,4.7701,{"date":406,"open":352,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",4.96,4.645,4.82,0.19,4.1,59063.364391,307,4.7894,{"date":416,"open":275,"high":333,"low":417,"close":333,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",4.47,0.06,1.31,26119,176,4.5627,{"date":424,"open":17,"high":372,"low":196,"close":425,"change":302,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",4.57,2.01,140502.770346,916,4.543,{"date":431,"open":432,"high":433,"low":196,"close":434,"change":144,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",4.4302,4.54,4.48,-0.44,31319.2928,185,4.5127,{"date":440,"open":194,"high":194,"low":441,"close":18,"change":391,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",4.475,0.67,9842.5,90,4.484,{"date":447,"open":417,"high":186,"low":448,"close":417,"change":317,"percent_change":37,"volume":449,"transactions":450,"vwap":451},"2026-08-24",4.46,8972.023378,102,4.4857,{"date":453,"open":265,"high":194,"low":265,"close":434,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",0.11,2.52,14490.575168,123,4.4601,{"date":460,"open":193,"high":461,"low":193,"close":293,"change":310,"percent_change":311,"volume":462,"transactions":463,"vwap":464},"2026-08-20",4.445,7636,64,4.3877,{"date":466,"open":467,"high":468,"low":282,"close":325,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",4.4385,4.449,0.015,0.34,8664.555061,80,4.4306,{"date":475,"open":193,"high":196,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",4.27,4.425,-0.005,-0.11,8388.666437,72,4.3427,{"date":484,"open":275,"high":485,"low":486,"close":196,"change":310,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",4.6505,4.25,-1.56,31195.996597,246,4.436,{"date":492,"open":185,"high":493,"low":185,"close":18,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",4.7001,0.155,3.57,50479.824642,211,4.6085,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":481,"vwap":507},"2026-08-13",4.28,4.375,4.345,0.065,1.52,3967,4.3236,{"date":509,"open":196,"high":196,"low":411,"close":501,"change":37,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",-4.89,36901.380099,163,4.1949,{"date":515,"open":334,"high":425,"low":516,"close":18,"change":517,"percent_change":517,"volume":518,"transactions":233,"vwap":519},"2026-08-11",4.31,0,55746.853892,4.4498,{"date":521,"open":16,"high":211,"low":249,"close":18,"change":302,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",2.04,82113.985771,390,4.5033,{"date":527,"open":417,"high":352,"low":195,"close":334,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",0.0221,0.5,13659.492784,139,4.4976,{"date":534,"open":535,"high":282,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",4.29,4.3879,0.0829,1.93,8163,71,4.3638,{"date":543,"open":282,"high":282,"low":247,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",4.305,0.0265,0.62,2485,29,4.2892,{"date":551,"open":195,"high":195,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",4.21231,4.2785,-0.0215,-0.5,4228.731295,63,4.2663,{"date":560,"open":266,"high":519,"low":247,"close":195,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-03",0.08,1.9,28942.0046,131,4.3227,{"date":567,"open":568,"high":569,"low":247,"close":247,"change":517,"percent_change":517,"volume":570,"transactions":571,"vwap":572},"2026-07-31",4.2385,4.255,3446.674633,51,4.2391,{"date":574,"open":575,"high":17,"low":575,"close":247,"change":197,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",4.13,0.96,16090,159,4.2888,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":391,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",4.1287,4.18,4.07,0.72,7949.157032,62,4.1436,{"date":590,"open":591,"high":583,"low":592,"close":591,"change":593,"percent_change":594,"volume":595,"transactions":481,"vwap":596},"2026-07-28",4.15,4.1385,-0.035,-0.84,3659,4.1563,{"date":598,"open":247,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":253,"vwap":605},"2026-07-27",4.24,4.16,4.185,-0.045,-1.06,11587,4.1952,{"date":607,"open":239,"high":274,"low":239,"close":239,"change":608,"percent_change":609,"volume":610,"transactions":472,"vwap":611},"2026-07-24",-0.085,-1.97,28974.767694,4.297,{"date":613,"open":293,"high":293,"low":247,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":571,"vwap":618},"2026-07-23",4.315,0.025,0.58,4087,4.3136,{"date":620,"open":476,"high":195,"low":591,"close":535,"change":302,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",2.14,12034.83721,83,4.2378,{"date":626,"open":274,"high":226,"low":627,"close":627,"change":479,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-21",4.2,-2.55,11747.0046,101,4.2429,{"date":633,"open":249,"high":18,"low":599,"close":516,"change":634,"percent_change":635,"volume":636,"transactions":243,"vwap":637},"2026-07-20",-0.05,-1.15,15050,4.3141,{"date":639,"open":228,"high":477,"low":195,"close":249,"change":294,"percent_change":295,"volume":640,"transactions":9,"vwap":249},"2026-07-17",15800,{"date":642,"open":643,"high":643,"low":644,"close":325,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":325},"2026-07-16",4.64,4.423,-0.205,-4.41,24100,{"date":649,"open":650,"high":388,"low":18,"close":408,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":408},"2026-07-15",4.598,0.145,3.22,20000,{"date":655,"open":18,"high":18,"low":190,"close":18,"change":391,"percent_change":442,"volume":656,"transactions":9,"vwap":18},"2026-07-14",6500,{"date":658,"open":185,"high":186,"low":516,"close":417,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":417},"2026-07-13",0.02,0.45,13800,{"date":663,"open":193,"high":229,"low":228,"close":229,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":229},"2026-07-10",0.16,3.73,10100,{"date":668,"open":591,"high":324,"low":591,"close":535,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":535},"2026-07-09",0.13,3.12,42900,{"date":673,"open":674,"high":600,"low":675,"close":600,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":600},"2026-07-08",4.04,4.02,0.105,2.59,18200,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":676,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-07",4.038,4.08,3.95,4.055,2.66,12700,{"date":688,"open":689,"high":674,"low":689,"close":683,"change":70,"percent_change":690,"volume":691,"transactions":9,"vwap":683},"2026-07-06",3.89,1.8,25900,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":144,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-02",3.96,4.05,3.88,-0.51,25200,{"date":700,"open":696,"high":701,"low":702,"close":703,"change":197,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-01",3.94,3.83,3.9,1.04,8200,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":400,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-30",4.0089998,3.85,3.86,-2.28,15500,{"date":714,"open":715,"high":715,"low":716,"close":683,"change":517,"percent_change":517,"volume":717,"transactions":9,"vwap":683},"2026-06-29",4.01,3.81,25300,{"date":719,"open":575,"high":575,"low":720,"close":683,"change":479,"percent_change":721,"volume":722,"transactions":9,"vwap":683},"2026-06-26",3.75,-2.71,80200,{"date":724,"open":675,"high":725,"low":726,"close":727,"change":454,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-25",4.12,3.92,4.06,2.78,65200,{"date":731,"open":600,"high":600,"low":696,"close":683,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":683},"2026-06-24",-0.2,-4.82,33000,{"date":736,"open":737,"high":738,"low":737,"close":591,"change":454,"percent_change":739,"volume":740,"transactions":9,"vwap":591},"2026-06-23",3.99,4.17,2.72,40000,{"date":742,"open":727,"high":584,"low":743,"close":674,"change":144,"percent_change":744,"volume":745,"transactions":9,"vwap":674},"2026-06-22",3.875,-0.49,52000,{"date":747,"open":748,"high":591,"low":695,"close":727,"change":634,"percent_change":749,"volume":750,"transactions":9,"vwap":727},"2026-06-18",4.11,-1.22,58200,{"date":752,"open":411,"high":591,"low":753,"close":748,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":748},"2026-06-17",4.062,-0.025,-0.6,13300,{"date":758,"open":486,"high":486,"low":748,"close":759,"change":602,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-16",4.135,-1.08,6700,{"date":763,"open":292,"high":292,"low":591,"close":583,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":583},"2026-06-15",-0.319,-7.09,18500,{"date":768,"open":292,"high":769,"low":292,"close":769,"change":770,"percent_change":771,"volume":173,"transactions":9,"vwap":769},"2026-06-12",4.499,0.019,0.42,{"date":773,"open":193,"high":18,"low":193,"close":434,"change":144,"percent_change":435,"volume":774,"transactions":9,"vwap":434},"2026-06-11",19700,{"date":776,"open":249,"high":777,"low":778,"close":18,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":18},"2026-06-10",4.647,4.322,0.1,2.27,19500,{"date":783,"open":784,"high":408,"low":228,"close":282,"change":318,"percent_change":785,"volume":786,"transactions":9,"vwap":282},"2026-06-09",4.573,-4.97,14200,{"date":788,"open":789,"high":789,"low":275,"close":333,"change":790,"percent_change":685,"volume":656,"transactions":9,"vwap":333},"2026-06-08",4.735,0.12,{"date":792,"open":793,"high":793,"low":18,"close":194,"change":353,"percent_change":794,"volume":795,"transactions":9,"vwap":194},"2026-06-05",4.67,-3.01,13100,{"date":797,"open":798,"high":799,"low":333,"close":352,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":352},"2026-06-04",4.66,4.718,-0.03,-0.64,8100,{"date":804,"open":805,"high":805,"low":194,"close":806,"change":479,"percent_change":807,"volume":647,"transactions":9,"vwap":806},"2026-06-03",5.1,4.68,-2.3,{"date":809,"open":810,"high":381,"low":324,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-02",4.8,4.79,0.05,1.05,16300,{"date":816,"open":361,"high":351,"low":361,"close":370,"change":197,"percent_change":817,"volume":818,"transactions":9,"vwap":370},"2026-06-01",0.85,19400,{"date":820,"open":361,"high":821,"low":372,"close":372,"change":144,"percent_change":822,"volume":823,"transactions":9,"vwap":372},"2026-05-29",4.78,-0.42,13600,{"date":825,"open":340,"high":826,"low":340,"close":340,"change":317,"percent_change":44,"volume":827,"transactions":9,"vwap":340},"2026-05-28",4.75,2300,{"date":829,"open":390,"high":362,"low":830,"close":388,"change":659,"percent_change":771,"volume":831,"transactions":9,"vwap":388},"2026-05-27",4.69,22200,{"date":833,"open":834,"high":834,"low":372,"close":361,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":361},"2026-05-26",4.755,0.01,0.21,11600,{"date":839,"open":372,"high":340,"low":830,"close":372,"change":517,"percent_change":517,"volume":840,"transactions":9,"vwap":372},"2026-05-22",21400,{"date":842,"open":372,"high":826,"low":372,"close":372,"change":517,"percent_change":517,"volume":843,"transactions":9,"vwap":372},"2026-05-21",8400,{"date":845,"open":372,"high":846,"low":372,"close":372,"change":517,"percent_change":517,"volume":847,"transactions":9,"vwap":372},"2026-05-20",4.717,1900,{"date":849,"open":370,"high":370,"low":372,"close":372,"change":517,"percent_change":517,"volume":850,"transactions":9,"vwap":372},"2026-05-19",7400,{"date":852,"open":283,"high":810,"low":853,"close":372,"change":669,"percent_change":854,"volume":855,"transactions":9,"vwap":372},"2026-05-18",4.576,2.84,11500,{"date":857,"open":18,"high":806,"low":18,"close":425,"change":669,"percent_change":858,"volume":859,"transactions":9,"vwap":425},"2026-05-15",2.93,6800,{"date":861,"open":275,"high":433,"low":325,"close":325,"change":400,"percent_change":862,"volume":863,"transactions":9,"vwap":325},"2026-05-14",-1.99,11900,{"date":865,"open":18,"high":186,"low":448,"close":186,"change":561,"percent_change":690,"volume":866,"transactions":9,"vwap":186},"2026-05-13",16100,{"date":868,"open":186,"high":186,"low":229,"close":229,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":229},"2026-05-12",-0.125,-2.73,10500,{"date":873,"open":372,"high":372,"low":874,"close":875,"change":869,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-11",4.56,4.575,-2.66,9300,{"date":879,"open":352,"high":880,"low":881,"close":372,"change":779,"percent_change":882,"volume":883,"transactions":9,"vwap":372},"2026-05-08",4.725,4.61,2.17,4300,{"date":885,"open":275,"high":811,"low":275,"close":17,"change":144,"percent_change":886,"volume":887,"transactions":9,"vwap":17},"2026-05-07",-0.43,22300,{"date":889,"open":830,"high":826,"low":874,"close":890,"change":659,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-06",4.62,0.43,3800,{"date":894,"open":283,"high":895,"low":874,"close":17,"change":310,"percent_change":896,"volume":897,"transactions":9,"vwap":17},"2026-05-05",4.664,-1.5,14900,{"date":899,"open":798,"high":811,"low":17,"close":793,"change":835,"percent_change":836,"volume":900,"transactions":9,"vwap":793},"2026-05-04",13000,{"date":902,"open":826,"high":810,"low":798,"close":798,"change":317,"percent_change":44,"volume":903,"transactions":9,"vwap":798},"2026-05-01",2200,{"date":905,"open":798,"high":793,"low":798,"close":793,"change":240,"percent_change":721,"volume":906,"transactions":9,"vwap":793},"2026-04-30",3200,{"date":908,"open":352,"high":810,"low":352,"close":810,"change":634,"percent_change":909,"volume":910,"transactions":9,"vwap":810},"2026-04-29",-1.03,2500,{"date":912,"open":913,"high":913,"low":398,"close":381,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":381},"2026-04-28",4.91,-0.15,-3,2900,{"date":918,"open":806,"high":919,"low":806,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-27",5.02,5,0.26,5.49,22000,{"date":925,"open":806,"high":926,"low":433,"close":370,"change":418,"percent_change":927,"volume":928,"transactions":9,"vwap":370},"2026-04-24",4.77,1.28,2600,{"date":930,"open":361,"high":826,"low":881,"close":806,"change":634,"percent_change":603,"volume":931,"transactions":9,"vwap":806},"2026-04-23",7800,{"date":933,"open":448,"high":370,"low":229,"close":388,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":388},"2026-04-22",0.24,5.35,24200,{"date":938,"open":18,"high":425,"low":417,"close":292,"change":317,"percent_change":37,"volume":939,"transactions":9,"vwap":292},"2026-04-21",4100,{"date":941,"open":942,"high":942,"low":18,"close":18,"change":634,"percent_change":943,"volume":944,"transactions":9,"vwap":18},"2026-04-20",4.545,-1.1,1700,{"date":946,"open":417,"high":826,"low":229,"close":324,"change":70,"percent_change":947,"volume":837,"transactions":9,"vwap":324},"2026-04-17",1.56,{"date":949,"open":292,"high":18,"low":434,"close":434,"change":950,"percent_change":951,"volume":903,"transactions":9,"vwap":434},"2026-04-16",0.029,0.65,{"date":953,"open":324,"high":324,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-15",4.451,-0.129,-2.82,3100,{"date":959,"open":17,"high":388,"low":283,"close":283,"change":800,"percent_change":960,"volume":961,"transactions":9,"vwap":283},"2026-04-14",-0.65,17100,{"date":963,"open":964,"high":370,"low":18,"close":881,"change":561,"percent_change":965,"volume":966,"transactions":9,"vwap":881},"2026-04-13",4.505,1.77,11800,{"date":968,"open":448,"high":283,"low":229,"close":186,"change":659,"percent_change":969,"volume":970,"transactions":9,"vwap":186},"2026-04-10",0.44,12100,{"date":972,"open":186,"high":211,"low":18,"close":194,"change":973,"percent_change":974,"volume":916,"transactions":9,"vwap":194},"2026-04-09",-0.075,-1.64,{"date":976,"open":325,"high":977,"low":185,"close":977,"change":978,"percent_change":652,"volume":979,"transactions":9,"vwap":977},"2026-04-08",4.585,0.143,22600,{"date":981,"open":982,"high":417,"low":185,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-07",4.405,4.442,-0.028,-0.63,5700,{"date":988,"open":282,"high":417,"low":282,"close":417,"change":835,"percent_change":230,"volume":910,"transactions":9,"vwap":417},"2026-04-06",{"date":990,"open":16,"high":448,"low":991,"close":448,"change":197,"percent_change":992,"volume":993,"transactions":9,"vwap":448},"2026-04-02",4.392,0.9,11200,{"date":995,"open":583,"high":292,"low":583,"close":16,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":16},"2026-04-01",0.162,3.8,21300,{"date":1000,"open":1001,"high":434,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-03-31",4.286,4.258,-0.092,-2.11,14600,{"date":1007,"open":194,"high":433,"low":274,"close":193,"change":732,"percent_change":1008,"volume":1009,"transactions":9,"vwap":193},"2026-03-30",-4.4,7300,{"date":1011,"open":292,"high":826,"low":1012,"close":324,"change":812,"percent_change":1013,"volume":1014,"transactions":9,"vwap":324},"2026-03-27",4.421,1.11,28200,{"date":1016,"open":282,"high":18,"low":282,"close":18,"change":1017,"percent_change":738,"volume":1018,"transactions":9,"vwap":18},"2026-03-26",0.18,21900,{"date":1020,"open":186,"high":880,"low":195,"close":228,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":228},"2026-03-25",-0.18,-4,23300,{"date":1025,"open":333,"high":398,"low":18,"close":18,"change":914,"percent_change":1026,"volume":1027,"transactions":9,"vwap":18},"2026-03-24",-3.23,25000,{"date":1029,"open":1030,"high":1030,"low":18,"close":352,"change":125,"percent_change":1031,"volume":1032,"transactions":9,"vwap":352},"2026-03-23",5.15,-11.09,51700,{"date":1034,"open":398,"high":1035,"low":398,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-20",5.5,5.23,0.51,10.81,40200,{"date":1041,"open":1042,"high":1043,"low":874,"close":340,"change":664,"percent_change":1044,"volume":1045,"transactions":9,"vwap":340},"2026-03-19",4.578,4.88,3.51,12900,{"date":1047,"open":18,"high":793,"low":325,"close":874,"change":70,"percent_change":947,"volume":1048,"transactions":9,"vwap":874},"2026-03-18",25600,{"date":1050,"open":196,"high":194,"low":196,"close":292,"change":418,"percent_change":1051,"volume":661,"transactions":9,"vwap":292},"2026-03-17",1.35,{"date":1053,"open":1054,"high":434,"low":1054,"close":196,"change":835,"percent_change":1055,"volume":883,"transactions":9,"vwap":196},"2026-03-16",4.411,0.23,{"date":1057,"open":18,"high":18,"low":282,"close":16,"change":294,"percent_change":1058,"volume":1059,"transactions":9,"vwap":16},"2026-03-13",-1.78,4600,{"date":1061,"open":18,"high":17,"low":249,"close":18,"change":659,"percent_change":660,"volume":1027,"transactions":9,"vwap":18},"2026-03-12",{"date":1063,"open":292,"high":292,"low":282,"close":434,"change":1064,"percent_change":701,"volume":843,"transactions":9,"vwap":434},"2026-03-11",0.17,{"date":1066,"open":476,"high":18,"low":476,"close":516,"change":418,"percent_change":1067,"volume":1068,"transactions":9,"vwap":516},"2026-03-10",1.41,9600,{"date":1070,"open":18,"high":18,"low":1071,"close":486,"change":149,"percent_change":1072,"volume":1073,"transactions":9,"vwap":486},"2026-03-09",4.219,-7.61,16800,{"date":1075,"open":194,"high":1076,"low":417,"close":17,"change":302,"percent_change":1077,"volume":1078,"transactions":9,"vwap":17},"2026-03-06",4.653,2,3700,{"date":1080,"open":186,"high":811,"low":18,"close":194,"change":144,"percent_change":435,"volume":1081,"transactions":9,"vwap":194},"2026-03-05",25700,{"date":1083,"open":372,"high":810,"low":186,"close":186,"change":1021,"percent_change":1084,"volume":877,"transactions":9,"vwap":186},"2026-03-04",-3.82,{"date":1086,"open":398,"high":1087,"low":283,"close":361,"change":732,"percent_change":1088,"volume":1089,"transactions":9,"vwap":361},"2026-03-03",4.813,-4.07,18800,{"date":1091,"open":890,"high":351,"low":890,"close":913,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":913},"2026-03-02",0.39,8.63,18300,{"date":1096,"open":1097,"high":388,"low":275,"close":275,"change":517,"percent_change":517,"volume":1098,"transactions":9,"vwap":275},"2026-02-27",4.625,9900,{"date":1100,"open":275,"high":643,"low":18,"close":275,"change":317,"percent_change":37,"volume":1101,"transactions":9,"vwap":275},"2026-02-26",3900,{"date":1103,"open":425,"high":890,"low":275,"close":186,"change":517,"percent_change":517,"volume":957,"transactions":9,"vwap":186},"2026-02-25",{"date":1105,"open":324,"high":793,"low":194,"close":186,"change":659,"percent_change":969,"volume":1106,"transactions":9,"vwap":186},"2026-02-24",4200,{"date":1108,"open":275,"high":381,"low":18,"close":194,"change":835,"percent_change":230,"volume":1109,"transactions":9,"vwap":194},"2026-02-23",16500,{"date":1111,"open":1112,"high":1113,"low":16,"close":18,"change":659,"percent_change":660,"volume":892,"transactions":9,"vwap":18},"2026-02-20",4.444,4.568,{"date":1115,"open":325,"high":17,"low":325,"close":434,"change":800,"percent_change":1116,"volume":1117,"transactions":9,"vwap":434},"2026-02-19",-0.67,6900,{"date":1119,"open":417,"high":333,"low":229,"close":194,"change":517,"percent_change":517,"volume":1120,"transactions":9,"vwap":194},"2026-02-18",7100,{"date":1122,"open":16,"high":283,"low":334,"close":194,"change":812,"percent_change":1123,"volume":1124,"transactions":9,"vwap":194},"2026-02-17",1.12,24300,{"date":1126,"open":16,"high":881,"low":16,"close":448,"change":197,"percent_change":992,"volume":847,"transactions":9,"vwap":448},"2026-02-13",{"date":1128,"open":196,"high":434,"low":16,"close":16,"change":204,"percent_change":205,"volume":1101,"transactions":9,"vwap":16},"2026-02-12",{"date":1130,"open":18,"high":1131,"low":334,"close":448,"change":659,"percent_change":660,"volume":843,"transactions":9,"vwap":448},"2026-02-11",4.84,{"date":1133,"open":1134,"high":1135,"low":325,"close":325,"change":659,"percent_change":660,"volume":1136,"transactions":9,"vwap":325},"2026-02-10",4.728,4.734,44700,{"date":1138,"open":193,"high":301,"low":193,"close":16,"change":779,"percent_change":1139,"volume":1140,"transactions":9,"vwap":16},"2026-02-09",2.31,17400,{"date":1142,"open":16,"high":448,"low":195,"close":228,"change":418,"percent_change":1067,"volume":1143,"transactions":9,"vwap":228},"2026-02-06",11300,{"date":1145,"open":228,"high":324,"low":266,"close":266,"change":310,"percent_change":1146,"volume":1147,"transactions":9,"vwap":266},"2026-02-05",-1.62,9800,{"date":1149,"open":196,"high":881,"low":575,"close":274,"change":310,"percent_change":1150,"volume":1151,"transactions":9,"vwap":274},"2026-02-04",-1.59,15600,{"date":1153,"open":874,"high":874,"low":516,"close":282,"change":353,"percent_change":1154,"volume":966,"transactions":9,"vwap":282},"2026-02-03",-3.08,{"date":1156,"open":381,"high":381,"low":186,"close":433,"change":353,"percent_change":1157,"volume":1158,"transactions":9,"vwap":433},"2026-02-02",-2.99,12200,{"date":1160,"open":333,"high":381,"low":890,"close":806,"change":70,"percent_change":505,"volume":1009,"transactions":9,"vwap":806},"2026-01-30",{"date":1162,"open":398,"high":1131,"low":881,"close":881,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":881},"2026-01-29",-0.1,-2.12,7900,{"date":1167,"open":821,"high":381,"low":798,"close":361,"change":144,"percent_change":822,"volume":1151,"transactions":9,"vwap":361},"2026-01-28",{"date":1169,"open":821,"high":395,"low":333,"close":388,"change":250,"percent_change":1170,"volume":1171,"transactions":9,"vwap":388},"2026-01-27",3.28,10300,{"date":1173,"open":390,"high":1131,"low":283,"close":283,"change":156,"percent_change":1174,"volume":1175,"transactions":9,"vwap":283},"2026-01-26",-4.98,14100,{"date":1177,"open":388,"high":351,"low":388,"close":409,"change":302,"percent_change":562,"volume":1178,"transactions":9,"vwap":409},"2026-01-23",8900,{"date":1180,"open":1131,"high":1181,"low":340,"close":388,"change":835,"percent_change":836,"volume":1117,"transactions":9,"vwap":388},"2026-01-22",4.92,{"date":1183,"open":1184,"high":1184,"low":340,"close":340,"change":835,"percent_change":836,"volume":1185,"transactions":9,"vwap":340},"2026-01-21",4.855,4500,{"date":1187,"open":920,"high":920,"low":361,"close":361,"change":115,"percent_change":1188,"volume":1189,"transactions":9,"vwap":361},"2026-01-20",-6.36,27900,{"date":1191,"open":351,"high":805,"low":351,"close":1192,"change":835,"percent_change":1193,"volume":656,"transactions":9,"vwap":1192},"2026-01-16",5.03,0.2,{"date":1195,"open":920,"high":1030,"low":351,"close":919,"change":659,"percent_change":1196,"volume":1197,"transactions":9,"vwap":919},"2026-01-15",0.4,5400,{"date":1199,"open":913,"high":1200,"low":913,"close":920,"change":1017,"percent_change":665,"volume":1201,"transactions":9,"vwap":920},"2026-01-14",5.127,33300,{"date":1203,"open":798,"high":381,"low":211,"close":409,"change":664,"percent_change":1204,"volume":1205,"transactions":9,"vwap":409},"2026-01-13",3.43,11400,{"date":1207,"open":381,"high":1208,"low":798,"close":798,"change":1209,"percent_change":1210,"volume":837,"transactions":9,"vwap":798},"2026-01-12",4.952,-0.19,-3.92,{"date":1212,"open":810,"high":351,"low":810,"close":381,"change":812,"percent_change":704,"volume":1213,"transactions":9,"vwap":381},"2026-01-09",15200,{"date":1215,"open":826,"high":1216,"low":361,"close":810,"change":779,"percent_change":1217,"volume":970,"transactions":9,"vwap":810},"2026-01-08",4.87,2.13,{"date":1219,"open":352,"high":810,"low":874,"close":372,"change":454,"percent_change":1220,"volume":1221,"transactions":9,"vwap":372},"2026-01-07",2.4,19300,{"date":1223,"open":390,"high":350,"low":874,"close":211,"change":212,"percent_change":1224,"volume":1225,"transactions":9,"vwap":211},"2026-01-06",-3.37,22800,{"date":1227,"open":352,"high":1228,"low":1229,"close":826,"change":921,"percent_change":1230,"volume":1231,"transactions":9,"vwap":826},"2026-01-05",4.789,4.549,5.79,8500,{"date":1233,"open":282,"high":1234,"low":282,"close":292,"change":302,"percent_change":1235,"volume":863,"transactions":9,"vwap":292},"2026-01-02",4.565,2.05,{"date":1237,"open":293,"high":1238,"low":1239,"close":282,"change":779,"percent_change":1240,"volume":1241,"transactions":9,"vwap":282},"2025-12-31",4.524,4.347,2.33,4000,{"date":1243,"open":282,"high":292,"low":195,"close":195,"change":1163,"percent_change":1244,"volume":1245,"transactions":9,"vwap":195},"2025-12-30",-2.27,31600,{"date":1247,"open":411,"high":461,"low":727,"close":282,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":282},"2025-12-29",0.33,8.11,30300,{"date":1252,"open":228,"high":1253,"low":1254,"close":584,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":584},"2025-12-26",4.586,4.006,-0.26,-6,27100,{"date":1259,"open":193,"high":193,"low":486,"close":274,"change":391,"percent_change":1260,"volume":1261,"transactions":9,"vwap":274},"2025-12-24",0.7,2100,{"date":1263,"open":16,"high":16,"low":501,"close":195,"change":869,"percent_change":956,"volume":1264,"transactions":9,"vwap":195},"2025-12-23",6100,{"date":1266,"open":1267,"high":1267,"low":477,"close":477,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":477},"2025-12-22",4.635,0.165,3.87,5100,{"date":1272,"open":372,"high":370,"low":599,"close":266,"change":822,"percent_change":1273,"volume":717,"transactions":9,"vwap":266},"2025-12-19",-8.97,{"date":1275,"open":352,"high":370,"low":18,"close":806,"change":1276,"percent_change":1277,"volume":795,"transactions":9,"vwap":806},"2025-12-18",0.045,0.97,{"date":1279,"open":433,"high":1280,"low":1281,"close":1267,"change":779,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1267},"2025-12-17",4.787,4.155,2.21,85100,{"date":1285,"open":274,"high":17,"low":682,"close":301,"change":1286,"percent_change":715,"volume":1287,"transactions":9,"vwap":301},"2025-12-16",0.175,53900,{"date":1289,"open":229,"high":1290,"low":249,"close":249,"change":400,"percent_change":1291,"volume":1292,"transactions":9,"vwap":249},"2025-12-15",4.611,-2.02,26600,{"date":1294,"open":881,"high":826,"low":1295,"close":229,"change":212,"percent_change":1296,"volume":1297,"transactions":9,"vwap":229},"2025-12-12",4.446,-3.47,15000,{"date":1299,"open":890,"high":830,"low":1300,"close":881,"change":517,"percent_change":517,"volume":1301,"transactions":9,"vwap":881},"2025-12-11",4.542,11700,{"date":1303,"open":926,"high":821,"low":275,"close":881,"change":240,"percent_change":1304,"volume":640,"transactions":9,"vwap":881},"2025-12-10",-2.74,{"date":1306,"open":370,"high":913,"low":388,"close":370,"change":204,"percent_change":594,"volume":1307,"transactions":9,"vwap":370},"2025-12-09",13900,{"date":1309,"open":926,"high":1310,"low":361,"close":821,"change":144,"percent_change":822,"volume":1311,"transactions":9,"vwap":821},"2025-12-08",4.874,44500,{"date":1313,"open":388,"high":1181,"low":372,"close":810,"change":70,"percent_change":1314,"volume":1315,"transactions":9,"vwap":810},"2025-12-05",1.48,89900,{"date":1317,"open":926,"high":1318,"low":372,"close":388,"change":310,"percent_change":1319,"volume":1320,"transactions":9,"vwap":388},"2025-12-04",4.89,-1.46,43800,{"date":1322,"open":926,"high":1181,"low":1323,"close":810,"change":812,"percent_change":813,"volume":1324,"transactions":9,"vwap":810},"2025-12-03",4.685,17900,{"date":1326,"open":821,"high":371,"low":372,"close":826,"change":517,"percent_change":517,"volume":998,"transactions":9,"vwap":826},"2025-12-02",{"date":1328,"open":361,"high":913,"low":372,"close":826,"change":812,"percent_change":1329,"volume":1330,"transactions":9,"vwap":826},"2025-12-01",1.06,18700,{"date":1332,"open":17,"high":388,"low":17,"close":372,"change":669,"percent_change":854,"volume":877,"transactions":9,"vwap":372},"2025-11-28",{"date":1334,"open":211,"high":361,"low":227,"close":425,"change":310,"percent_change":135,"volume":1178,"transactions":9,"vwap":425},"2025-11-26",{"date":1336,"open":434,"high":1323,"low":434,"close":643,"change":561,"percent_change":1337,"volume":1158,"transactions":9,"vwap":643},"2025-11-25",1.75,{"date":1339,"open":381,"high":381,"low":486,"close":874,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":874},"2025-11-24",-0.31,-6.37,85300,{"date":1344,"open":920,"high":1345,"low":229,"close":1216,"change":37,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1216},"2025-11-21",5.056,-4.32,145900,{"date":1349,"open":1350,"high":1350,"low":360,"close":1351,"change":310,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-11-20",5.19,5.09,-1.36,21100,{"date":1355,"open":398,"high":1356,"low":398,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2025-11-19",5.245,5.16,0.28,5.74,79700,{"date":1362,"open":810,"high":1363,"low":372,"close":1043,"change":504,"percent_change":1051,"volume":1364,"transactions":9,"vwap":1043},"2025-11-18",4.97,39900,{"date":1366,"open":1367,"high":1350,"low":643,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-11-17",4.93,4.815,-0.115,-2.33,38600,{"date":1373,"open":352,"high":1367,"low":352,"close":1367,"change":470,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1367},"2025-11-14",7.41,15700,{"date":1377,"open":407,"high":407,"low":425,"close":211,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":211},"2025-11-13",-0.41,-8.2,32100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":920,"change":479,"percent_change":1386,"volume":1387,"transactions":9,"vwap":920},"2025-11-12",5.06,5.11,4.683,-2.15,36400,{"date":1389,"open":231,"high":1390,"low":1391,"close":1384,"change":353,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1384},"2025-11-11",5.21,5.01,-2.67,20800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":204,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-11-10",5.24,5.4,4.932,5.25,-0.76,40800,{"date":1403,"open":935,"high":1404,"low":1357,"close":1405,"change":294,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-11-07",5.69,5.29,-1.49,45700,{"date":1409,"open":1035,"high":1410,"low":1411,"close":1412,"change":1163,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-11-06",5.685,5.13,5.37,-1.83,74300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1378,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-11-05",5.82,6.09,5.39,5.47,-6.97,45900,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":391,"percent_change":1037,"volume":1428,"transactions":9,"vwap":1427},"2025-11-04",5.71,6.19,5.88,55300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":800,"percent_change":697,"volume":1435,"transactions":9,"vwap":1434},"2025-11-03",5.87,6.15,5.58,5.85,69300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1427,"change":310,"percent_change":259,"volume":1441,"transactions":9,"vwap":1427},"2025-10-31",6.01,6.22,5.72,70500,{"date":1443,"open":1444,"high":1445,"low":1417,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-10-30",6.8,6.81,5.95,-0.83,-12.24,113600,{"date":1451,"open":1452,"high":24,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-10-29",6.39,6.3,6.78,0.54,8.65,246200,{"date":1459,"open":1433,"high":1460,"low":1433,"close":1461,"change":442,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-10-28",6.53,6.24,12.03,176500,{"date":1465,"open":1036,"high":1466,"low":1350,"close":1467,"change":529,"percent_change":175,"volume":1468,"transactions":9,"vwap":1467},"2025-10-27",5.78,5.57,139200,{"date":1470,"open":1471,"high":1384,"low":360,"close":1472,"change":836,"percent_change":228,"volume":1473,"transactions":9,"vwap":1472},"2025-10-24",5.04,5.07,56900,{"date":1475,"open":1471,"high":1476,"low":826,"close":362,"change":517,"percent_change":517,"volume":1477,"transactions":9,"vwap":362},"2025-10-23",5.145,83500,{"date":1479,"open":1216,"high":1480,"low":1481,"close":362,"change":561,"percent_change":1482,"volume":1483,"transactions":9,"vwap":362},"2025-10-22",5.36,4.584,1.67,195200,{"date":1485,"open":411,"high":1486,"low":411,"close":821,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":821},"2025-10-21",5.94,0.79,19.8,1582900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":737,"change":969,"percent_change":1495,"volume":1496,"transactions":9,"vwap":737},"2025-10-20",3.5,4.077,3.45,12.39,87200,{"date":1498,"open":1499,"high":1500,"low":25,"close":1501,"change":634,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-10-17",3.54,3.65,3.55,-1.39,63400,{"date":1505,"open":1506,"high":1507,"low":1044,"close":1508,"change":310,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-10-16",3.67,3.781,3.6,-1.91,38000,{"date":1512,"open":997,"high":709,"low":1513,"close":1506,"change":310,"percent_change":401,"volume":795,"transactions":9,"vwap":1506},"2025-10-15",3.61,{"date":1515,"open":1500,"high":1516,"low":1513,"close":1517,"change":70,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-10-14",3.936,3.74,1.91,52400,{"date":1521,"open":1506,"high":1522,"low":1523,"close":1506,"change":326,"percent_change":268,"volume":1524,"transactions":9,"vwap":1506},"2025-10-13",3.959,3.59,31800,{"date":1526,"open":737,"high":1254,"low":1527,"close":665,"change":1255,"percent_change":1528,"volume":1529,"transactions":9,"vwap":665},"2025-10-10",3.58,-6.52,30000,{"date":1531,"open":1532,"high":1533,"low":716,"close":737,"change":391,"percent_change":1534,"volume":818,"transactions":9,"vwap":737},"2025-10-09",4,4.03,0.76,{"date":1536,"open":683,"high":1537,"low":1269,"close":694,"change":317,"percent_change":161,"volume":1538,"transactions":9,"vwap":694},"2025-10-08",4.106,29600,{"date":1540,"open":239,"high":501,"low":1269,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-10-07",3.97,-0.34,-7.89,91200,{"date":1546,"open":1501,"high":293,"low":1492,"close":516,"change":172,"percent_change":1547,"volume":1548,"transactions":9,"vwap":516},"2025-10-06",30.21,146600,{"date":1550,"open":727,"high":1551,"low":176,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-10-03",4.195,3.31,-0.735,-18.17,182600,{"date":1557,"open":600,"high":503,"low":1532,"close":1558,"change":1559,"percent_change":1210,"volume":1560,"transactions":9,"vwap":1558},"2025-10-02",4.045,-0.165,103700,{"date":1562,"open":247,"high":1563,"low":695,"close":257,"change":204,"percent_change":1564,"volume":1565,"transactions":9,"vwap":257},"2025-10-01",4.485,-0.94,129900,{"date":1567,"open":1568,"high":282,"low":1569,"close":486,"change":454,"percent_change":685,"volume":1570,"transactions":9,"vwap":486},"2025-09-30",4.14,4.035,92900,{"date":1572,"open":675,"high":417,"low":675,"close":1568,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1568},"2025-09-29",0.095,2.35,141000,{"date":1577,"open":448,"high":1578,"low":1579,"close":1558,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1558},"2025-09-26",4.589,3.82,-0.385,-8.69,124800,{"date":1584,"open":398,"high":398,"low":627,"close":196,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":196},"2025-09-25",-0.47,-9.59,130800,{"date":1589,"open":370,"high":1367,"low":283,"close":360,"change":1017,"percent_change":716,"volume":1590,"transactions":9,"vwap":360},"2025-09-24",120900,{"date":1592,"open":186,"high":1043,"low":186,"close":340,"change":669,"percent_change":1593,"volume":1594,"transactions":9,"vwap":340},"2025-09-23",2.83,144800,{"date":1596,"open":1363,"high":1597,"low":16,"close":211,"change":1542,"percent_change":1598,"volume":1599,"transactions":9,"vwap":211},"2025-09-22",5.05,-6.9,117000,{"date":1601,"open":1602,"high":1390,"low":360,"close":1367,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1367},"2025-09-19",5.12,-0.27,-5.19,99600,{"date":1607,"open":1397,"high":1397,"low":1383,"close":231,"change":391,"percent_change":616,"volume":1608,"transactions":9,"vwap":231},"2025-09-18",88500,{"date":1610,"open":935,"high":1611,"low":1612,"close":1613,"change":318,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-09-17",5.46,5.08,5.17,-4.26,108700,{"date":1617,"open":1618,"high":1611,"low":1619,"close":1397,"change":230,"percent_change":486,"volume":1620,"transactions":9,"vwap":1397},"2025-09-16",5.3,5.14,63000,{"date":1622,"open":1623,"high":1623,"low":1030,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-09-15",5.55,5.18,-0.39,-7,113700,{"date":1629,"open":1630,"high":1631,"low":1397,"close":1467,"change":479,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1467},"2025-09-12",5.68,5.75,-1.94,83700,{"date":1635,"open":1035,"high":1636,"low":1397,"close":1630,"change":664,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1630},"2025-09-11",5.817,2.9,120600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":400,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-09-10",5.63,5.77,5.42,5.52,-1.6,88100,{"date":1648,"open":1649,"high":1427,"low":1035,"close":1650,"change":326,"percent_change":603,"volume":1651,"transactions":9,"vwap":1650},"2025-09-09",5.67,5.61,81600,{"date":1653,"open":1466,"high":1230,"low":1654,"close":1649,"change":294,"percent_change":1502,"volume":1655,"transactions":9,"vwap":1649},"2025-09-08",5.505,82000,{"date":1657,"open":1658,"high":1659,"low":1419,"close":1631,"change":1660,"percent_change":1367,"volume":1661,"transactions":9,"vwap":1631},"2025-09-05",5.54,5.76,0.27,137100,{"date":1663,"open":1664,"high":1664,"low":1397,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-09-04",6.164,5.48,-0.56,-9.27,189900,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1021,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-09-03",6.258,6.297,5.96,6.04,-2.89,135500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1439,"change":645,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1439},"2025-09-02",6.48,6.49,6.03,-3.19,121900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":643,"volume":1691,"transactions":9,"vwap":1689},"2025-08-29",6.248,6.5,6.02,6.425,0.285,113300,{"date":1693,"open":1694,"high":1695,"low":1438,"close":1696,"change":318,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-08-28",6.45,6.687,6.14,-3.61,128700,{"date":1700,"open":1444,"high":1701,"low":1453,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-08-27",6.801,6.37,-0.395,-5.84,122300,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":682,"volume":1712,"transactions":9,"vwap":1710},"2025-08-26",6.36,6.84,6.765,0.265,96400,{"date":1714,"open":1715,"high":1716,"low":1696,"close":1687,"change":1248,"percent_change":935,"volume":1717,"transactions":9,"vwap":1687},"2025-08-25",6.2,6.64,116900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-08-22",6.54,6.816,6.08,6.17,-0.52,-7.77,161400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":634,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-08-21",6.685,6.967,6.578,6.69,-0.74,108100,{"date":1736,"open":1737,"high":1709,"low":1453,"close":1738,"change":70,"percent_change":813,"volume":1739,"transactions":9,"vwap":1738},"2025-08-20",6.76,6.74,99000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1340,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-08-19",6.99,7.24,6.55,6.67,-4.44,126300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":790,"percent_change":1337,"volume":1753,"transactions":9,"vwap":1751},"2025-08-18",6.87,6.98,6.785,81700,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":634,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-08-15",6.97,6.77,6.86,-0.72,85800,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1603,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-08-14",7.4,6.735,6.91,-3.76,108400,{"date":1769,"open":1763,"high":1770,"low":1771,"close":1772,"change":240,"percent_change":1058,"volume":1773,"transactions":9,"vwap":1772},"2025-08-13",7.455,6.985,7.18,108200,{"date":1775,"open":1776,"high":1777,"low":1743,"close":1778,"change":418,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-08-12",7.26,7.5,7.31,0.83,99500,{"date":1782,"open":1783,"high":1777,"low":1783,"close":1784,"change":1785,"percent_change":738,"volume":1786,"transactions":9,"vwap":1784},"2025-08-11",7.01,7.25,0.29,137700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":105,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-08-08",7.44,7.695,6.9,6.96,-6.45,66200,{"date":1796,"open":24,"high":1777,"low":1797,"close":1789,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1789},"2025-08-07",7.03,0.55,7.98,86300,{"date":1802,"open":1792,"high":1792,"low":1803,"close":1804,"change":302,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-08-06",6.715,6.89,1.32,77000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1444,"change":664,"percent_change":1812,"volume":745,"transactions":9,"vwap":1444},"2025-08-05",6.92,7,6.6,2.41,{"date":1814,"open":1815,"high":1816,"low":1811,"close":1716,"change":1021,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1716},"2025-08-04",6.85,7.09,-2.64,41300,{"date":1820,"open":1821,"high":1822,"low":1737,"close":1823,"change":1625,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-08-01",7.19,7.295,6.82,-5.41,59200,{"date":1827,"open":1828,"high":1790,"low":1829,"close":1830,"change":161,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-07-31",7.56,7.06,7.21,-3.35,85200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":156,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-07-30",7.7,7.89,7.33,7.46,-3.12,80300,{"date":1842,"open":1763,"high":1843,"low":1844,"close":1835,"change":664,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1835},"2025-07-29",7.79,7.16,2.12,70200,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-07-28",7.05,7.545,6.88,7.54,0.49,6.95,78100,{"date":1857,"open":1776,"high":1777,"low":1765,"close":1849,"change":240,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1849},"2025-07-25",-1.81,109300,{"date":1861,"open":1809,"high":1862,"low":1863,"close":1772,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1772},"2025-07-24",7.3,6.66,0.57,8.62,92100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-07-23",6.52,6.7,6.42,6.61,0.25,3.93,124000,{"date":1877,"open":1453,"high":1869,"low":1723,"close":1708,"change":410,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1708},"2025-07-22",3.08,116100,{"date":1881,"open":1849,"high":1882,"low":1410,"close":1723,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1723},"2025-07-21",7.14,-0.78,-11.22,165600,{"date":1887,"open":1792,"high":1792,"low":1445,"close":1854,"change":302,"percent_change":419,"volume":1888,"transactions":9,"vwap":1854},"2025-07-18",50600,{"date":1890,"open":1891,"high":1791,"low":1892,"close":1758,"change":1017,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1758},"2025-07-17",6.641,6.564,2.69,48400,{"date":1896,"open":1444,"high":1444,"low":1811,"close":1897,"change":800,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-07-16",6.68,-0.45,72000,{"date":1901,"open":1737,"high":1902,"low":1871,"close":1903,"change":561,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-07-15",6.867,6.71,1.21,122500,{"date":1907,"open":1908,"high":1851,"low":1872,"close":1909,"change":914,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-07-14",6.75,6.63,-2.21,53600,{"date":1913,"open":1830,"high":1830,"low":1870,"close":1454,"change":100,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1454},"2025-07-11",-4.24,54800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":836,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-07-10",7.07,7.13,6.698,7.08,3.06,46600,{"date":1925,"open":1862,"high":1926,"low":1927,"close":1750,"change":822,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1750},"2025-07-09",7.39,6.56,-5.76,75900,{"date":1931,"open":1765,"high":1932,"low":1765,"close":1933,"change":1055,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-07-08",7.335,7.29,3.26,53100,{"date":1937,"open":1756,"high":1938,"low":1939,"close":1829,"change":418,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1829},"2025-07-07",7.493,6.73,0.86,110600,{"date":1943,"open":1829,"high":1918,"low":1870,"close":1810,"change":651,"percent_change":1845,"volume":1120,"transactions":9,"vwap":1810},"2025-07-03",{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1878,"volume":1951,"transactions":9,"vwap":1949},"2025-07-02",7.175,7.2,6.727,6.855,0.205,25500,{"date":1953,"open":1737,"high":1954,"low":1720,"close":1955,"change":294,"percent_change":1956,"volume":1364,"transactions":9,"vwap":1955},"2025-07-01",7.11,6.65,-1.19,{"date":1958,"open":1959,"high":1778,"low":1687,"close":1939,"change":555,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1939},"2025-06-30",7.22,-6.92,53500,{"date":1963,"open":1964,"high":1965,"low":1804,"close":1966,"change":779,"percent_change":1967,"volume":1189,"transactions":9,"vwap":1966},"2025-06-27",7.256,7.38,7.23,1.4,{"date":1969,"open":1849,"high":1970,"low":1971,"close":1919,"change":951,"percent_change":1972,"volume":1407,"transactions":9,"vwap":1919},"2025-06-26",7.42,6.354,10.03,{"date":1974,"open":1921,"high":1777,"low":1679,"close":1679,"change":259,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1679},"2025-06-25",-15.4,106700,{"date":1978,"open":1947,"high":1979,"low":1947,"close":1980,"change":1358,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-06-24",7.92,7.66,3.79,21500,{"date":1984,"open":1985,"high":1986,"low":1830,"close":1965,"change":166,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1965},"2025-06-23",8.1,8.155,-8.55,59400,{"date":1990,"open":1991,"high":1992,"low":1778,"close":1993,"change":1711,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-06-20",7.63,8.21,8.07,3.4,120500,{"date":1997,"open":1998,"high":1999,"low":1862,"close":2000,"change":2001,"percent_change":584,"volume":2002,"transactions":9,"vwap":2000},"2025-06-18",7.55,8.24,7.805,0.305,79200,{"date":2004,"open":24,"high":1828,"low":1854,"close":1777,"change":1260,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1777},"2025-06-17",10.29,85600,{"date":2008,"open":1791,"high":1797,"low":1897,"close":1444,"change":659,"percent_change":1785,"volume":2009,"transactions":9,"vwap":1444},"2025-06-16",37200,{"date":2011,"open":1829,"high":2012,"low":1454,"close":1454,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1454},"2025-06-13",7.34,-0.28,-3.97,62400,{"date":2017,"open":2018,"high":2018,"low":2019,"close":1829,"change":317,"percent_change":353,"volume":2020,"transactions":9,"vwap":1829},"2025-06-12",7.36,6.817,26300,{"date":2022,"open":1750,"high":2023,"low":2024,"close":1918,"change":470,"percent_change":1597,"volume":998,"transactions":9,"vwap":1918},"2025-06-11",7.43,6.83,{"date":2026,"open":1921,"high":1993,"low":2027,"close":1939,"change":822,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1939},"2025-06-10",6.092,-5.87,205600,{"date":2031,"open":2032,"high":2033,"low":1810,"close":2034,"change":635,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-06-09",8.55,8.6,7.15,-13.86,159400,{"date":2038,"open":2039,"high":2040,"low":1985,"close":2041,"change":149,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-06-06",8.8,8.818,8.3,-4.05,72300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1456,"change":37,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1456},"2025-06-05",8.95,9.1,8.508,-2.48,94100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":204,"percent_change":1898,"volume":2057,"transactions":9,"vwap":2056},"2025-06-04",8.9,9.025,8.7,8.87,74100,{"date":2059,"open":2060,"high":2047,"low":2061,"close":2062,"change":219,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-06-03",9,8.81,8.91,1.6,148100,{"date":2066,"open":2061,"high":2067,"low":2068,"close":2069,"change":921,"percent_change":1922,"volume":2070,"transactions":9,"vwap":2069},"2025-06-02",9.25,8.45,8.77,136700,{"date":2072,"open":2053,"high":2060,"low":2041,"close":2073,"change":1898,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-05-30",8.51,-5.02,117400,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-05-29",9.465,8.5,8.96,-0.215,-2.34,106000,{"date":2085,"open":2086,"high":175,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-05-28",8.47,9.175,0.735,8.71,327000,{"date":2092,"open":2093,"high":2047,"low":2094,"close":2095,"change":1603,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-05-27",8.84,8.26,8.44,-3.1,101700,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2089,"change":161,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2089},"2025-05-23",8.4,9.19,-2.79,130500,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2080,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2080},"2025-05-22",8.19,9.07,0.93,11.58,170300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-05-21",8.85,9.05,8.03,-0.73,-8.33,112300,{"date":2120,"open":2053,"high":2121,"low":2122,"close":2123,"change":353,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-05-20",9.57,8.64,8.76,-1.57,175600,{"date":2127,"open":1835,"high":2128,"low":1835,"close":2053,"change":110,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2053},"2025-05-19",9.42,13.09,314900,{"date":2132,"open":1835,"high":2133,"low":2134,"close":2135,"change":669,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-05-16",8.189,7.61,7.87,1.68,163800,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":914,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-05-15",8,8.2,7.488,7.74,-1.9,74500,{"date":2147,"open":2148,"high":2068,"low":1947,"close":1836,"change":286,"percent_change":1383,"volume":2149,"transactions":9,"vwap":1836},"2025-05-14",8.06,374600,{"date":180,"open":2140,"high":2151,"low":1903,"close":2152,"change":744,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},9.23,7.51,-6.12,1861600]