[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HMH":3,"homepage-market-summary":28,"stock-historical-HMH":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HMH","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"HMH Holding Inc. Class A Common Stock","Nasdaq",null,"OIL & GAS FIELD MACHINERY & EQUIPMENT","HMH Holding Inc is a provider of offshore and onshore drilling equipment and services in the United States and Norway. Its services include sales of projects and products including drilling equipment packages for newbuild or a reactivated drilling rig, and individual or grouped components of drilling and pressure control equipment. The company also offers aftermarket services including services and replacement parts on installed equipment and integrated digital solutions. The company sells equipment and services to drilling contractors; operators, including both oil and gas E&P companies and mining companies onshore and offshore; and manufacturers, consisting of shipyards.","Houston, TX",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},19.18,18.31,19.54,0.87,4.75,259292.844994,3904,19.1543,24.5,16.32,314536.929907845,35,129,{"status":29,"indices":30,"watchlist":72,"sectors":94,"benchmarks":149},"success",[31,39,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":18,"is_up":37,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":37,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":37,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":37,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":37},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":37},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":37},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":37},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":37},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":37},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":36,"is_up":37},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},314537,40575263.958112,-0.52,"2026-04-01",[178,179,187,198,209,219,228,238,249,259,266,276,287,298,308,318,329,340,351,362,372,381,391,401,411,419,429,439,448,458,467,477,486,496,504,513,523,532,541,549,558,568,579,590,598,608,616,626,633,642,650,661,670,679,685,694,700,707,713,720,725,732,739,745,753,759,767,774,781,789,796,803,811,820,826,832,840,846,853,860,867,874,882,890,898,905,914,920,926,932,937,946,954,961,969,976,984,990,996,1003,1009,1018,1024,1031,1037,1044,1052,1060,1066,1072,1078,1085,1091,1098,1104,1109,1115,1121,1128,1134,1142,1147,1153,1159,1167,1174,1181,1188,1195],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":180,"open":181,"high":63,"low":181,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",17.24,0.95,5.47,305350.852757,3785,18.2739,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",17.58,17.735,16.865,17.36,-0.16,-0.91,246676.426982,3421,17.3245,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",17.77,18.32,17.47,17.52,-0.25,-1.41,322661.640477,4663,17.7641,{"date":210,"open":211,"high":212,"low":213,"close":200,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",18.87,19,17.65,-1.51,-7.83,389929.551784,5023,18.0847,{"date":220,"open":15,"high":221,"low":222,"close":223,"change":224,"percent_change":118,"volume":225,"transactions":226,"vwap":227},"2026-09-28",19.65,18.95,19.28,0.12,331430.79303,5598,19.4028,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",18.51,19.3,19.16,0.54,2.9,152419.625548,3091,19.008,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",18.59,19.34,18.43,18.62,0.07,0.38,171667.1492,2694,18.755,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":193,"volume":256,"transactions":257,"vwap":258},"2026-09-23",18.58,18.905,18.385,18.55,-0.03,143810.1492,3463,18.5956,{"date":260,"open":261,"high":262,"low":261,"close":251,"change":255,"percent_change":193,"volume":263,"transactions":264,"vwap":265},"2026-09-22",18.39,18.9331,116165.594972,2614,18.6282,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":85,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",18.76,19.04,18.165,18.61,-1.27,148902.040108,3075,18.6519,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",18.97,19.38,18.56,18.85,-0.26,-1.36,568194.250792,4466,18.8413,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",19.57,19.83,18.77,19.11,-0.59,-2.99,254251.970784,4174,19.2586,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":138,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",19.72,20.12,19.23,19.7,-1.7,306200.021299,6471,19.7687,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",19.33,20.33,20.04,0.69,3.57,180144.193891,3768,19.9754,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",20.43,20.56,19.32,19.35,-0.88,-4.35,240107.401326,4168,19.8025,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",20,20.78,19.82,20.23,0.02,0.1,113039.006643,2273,20.2465,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",20.9,21.25,20.0801,20.21,-0.65,-3.12,257051.012069,4241,20.3148,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",19.85,21.18,19.565,20.86,1.11,5.62,146049.645501,2844,20.7509,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",19.59,20.05,19.75,0.25,1.28,87756.605711,2828,19.8096,{"date":373,"open":374,"high":375,"low":223,"close":376,"change":175,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",19.8,19.92,19.5,-2.6,88554.403979,2010,19.5609,{"date":382,"open":374,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",20.19,19.49,20.02,0.36,1.83,99655.749118,2587,19.9161,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",19.19,19.9406,19.66,0.49,2.56,79493.37487,2449,19.6912,{"date":402,"open":403,"high":303,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",19.45,19.02,19.17,-0.09,-0.47,167449.355288,3100,19.2809,{"date":412,"open":15,"high":395,"low":413,"close":414,"change":245,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",18.89,19.26,2.01,207884.424259,2852,19.295,{"date":420,"open":414,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",19.6,18.75,18.88,-0.38,-1.97,206287.285552,3031,18.9627,{"date":430,"open":431,"high":432,"low":433,"close":414,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",18.73,19.52,18.18,0.5,2.67,262301.475293,3971,18.8151,{"date":440,"open":212,"high":441,"low":442,"close":268,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",19.1,18.68,-0.32,-1.68,78194.315145,2069,18.8511,{"date":449,"open":450,"high":451,"low":422,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",19.37,19.735,19.08,-0.42,-2.15,57168.08355,1911,19.0997,{"date":459,"open":460,"high":460,"low":461,"close":376,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",20.27,19.245,-0.87,-4.27,141654.026662,3388,19.5385,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":313,"volume":474,"transactions":475,"vwap":476},"2026-08-21",20.4,21.12,20.06,20.37,0.14,264627.858964,2999,20.3923,{"date":478,"open":354,"high":479,"low":480,"close":334,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",21.7389,20.165,-0.77,-3.67,191773.685921,3138,20.7988,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",21.16,21.46,20.815,21,0,186269.226841,4119,21.1662,{"date":497,"open":498,"high":498,"low":499,"close":491,"change":204,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",21.49,20.79,-1.18,106096.281233,3521,21.082,{"date":505,"open":506,"high":343,"low":507,"close":343,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",20.65,20.6,0.8,3.91,130721.471754,3323,21.0779,{"date":514,"open":515,"high":516,"low":322,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",19.91,20.59,20.45,0.58,2.92,188339.063007,4640,20.2889,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":193,"percent_change":84,"volume":529,"transactions":530,"vwap":531},"2026-08-13",19.97,20.2,19.63,19.87,101797.417246,2011,19.8975,{"date":533,"open":534,"high":526,"low":535,"close":536,"change":224,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",20.1,19.555,20.03,0.6,165574.244734,3564,20.023,{"date":542,"open":543,"high":544,"low":545,"close":515,"change":293,"percent_change":546,"volume":547,"transactions":548,"vwap":290},"2026-08-11",20.41,20.47,19.25,-2.88,321379.096946,5553,{"date":550,"open":375,"high":356,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",19.635,20.5,0.85,4.33,223427.064225,3978,20.3859,{"date":559,"open":560,"high":561,"low":562,"close":221,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",19.42,20.15,19.39,-0.28,-1.4,189763.433441,2824,19.8503,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",19.48,21.71,18.74,19.93,-0.69,-3.35,497107.800013,8240,19.8568,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",20.081,20.7,19.625,20.62,0.41,2.03,188397.661738,3613,20.2161,{"date":591,"open":544,"high":592,"low":593,"close":345,"change":563,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",20.97,20.14,-1.37,142511.006999,3328,20.3999,{"date":599,"open":499,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",21.04,20.32,20.49,-0.3,-1.44,149223.344678,3752,20.6127,{"date":609,"open":610,"high":611,"low":353,"close":499,"change":154,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",20.26,21.31,3.33,395694.445072,5715,20.8648,{"date":617,"open":618,"high":619,"low":620,"close":301,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",18.94,20.28,18.53,1.46,7.82,170898.048891,3243,19.6384,{"date":627,"open":17,"high":17,"low":628,"close":628,"change":138,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",18.66,-1.79,136449.057818,3226,19.0669,{"date":634,"open":635,"high":472,"low":636,"close":212,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",19.74,18.605,-0.74,-3.75,154348.351625,3760,19.1718,{"date":643,"open":489,"high":644,"low":221,"close":635,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",22.08,-1.78,-8.27,542369.531145,5083,21.688,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",21.41,22.34,20.99,21.52,0.235,1.1,481850.003384,4747,21.9898,{"date":662,"open":663,"high":664,"low":600,"close":665,"change":656,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",21.05,21.83,21.285,1.12,164421.851408,3375,21.2938,{"date":671,"open":672,"high":673,"low":421,"close":663,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",19.86,21.32,1.2,6.05,195000.304872,4275,20.8245,{"date":680,"open":302,"high":593,"low":302,"close":353,"change":108,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",3.76,145194.82391,3231,19.8947,{"date":686,"open":560,"high":687,"low":688,"close":689,"change":175,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",19.715,19.03,19.13,-2.65,115985.611463,2803,19.3711,{"date":695,"open":696,"high":374,"low":697,"close":221,"change":69,"percent_change":698,"volume":699,"transactions":9,"vwap":221},"2026-07-17",19.67,18.64,1.08,183500,{"date":701,"open":279,"high":702,"low":703,"close":704,"change":50,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-16",20.17,19.36,19.44,0.93,137000,{"date":708,"open":515,"high":515,"low":709,"close":414,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":414},"2026-07-15",18.92,-0.68,-3.41,171200,{"date":714,"open":375,"high":715,"low":366,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-14",20.09,19.94,0.03,0.15,94300,{"date":721,"open":722,"high":311,"low":303,"close":515,"change":723,"percent_change":98,"volume":724,"transactions":9,"vwap":515},"2026-07-13",20.059999,0.11,86600,{"date":726,"open":414,"high":727,"low":728,"close":374,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":374},"2026-07-10",19.96,19.15,0.65,3.39,124300,{"date":733,"open":15,"high":734,"low":735,"close":728,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":728},"2026-07-09",19.46,18.91,-0.18,-0.93,91500,{"date":740,"open":211,"high":741,"low":620,"close":310,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":310},"2026-07-08",19.55,0.62,3.31,131500,{"date":746,"open":747,"high":278,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",18.37,18.19,18.71,0.34,1.85,164500,{"date":754,"open":755,"high":240,"low":755,"close":747,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":747},"2026-07-06",18.11,0.28,1.55,193500,{"date":760,"open":761,"high":268,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",18.36,17.99,18.09,-0.27,-1.47,187200,{"date":768,"open":769,"high":770,"low":771,"close":761,"change":424,"percent_change":772,"volume":773,"transactions":9,"vwap":761},"2026-07-01",18.63,18.86,18.14,-2.03,303100,{"date":775,"open":776,"high":552,"low":777,"close":572,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":572},"2026-06-30",19.47,18.49,-0.72,-3.7,372100,{"date":782,"open":783,"high":784,"low":785,"close":734,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":734},"2026-06-29",20.01,20.44,19.07,-0.58,-2.89,415700,{"date":790,"open":432,"high":791,"low":63,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-26",20.34,20.040001,0.52,2.66,1982500,{"date":797,"open":798,"high":799,"low":798,"close":432,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":432},"2026-06-25",18.35,19.64,1.36,7.49,283800,{"date":804,"open":805,"high":441,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-24",18.98,17.8,18.16,-1.11,-5.76,393700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",19.030001,19.62,18.9,19.27,-0.08,-0.41,255300,{"date":821,"open":822,"high":776,"low":823,"close":323,"change":313,"percent_change":824,"volume":825,"transactions":9,"vwap":323},"2026-06-22",18.67,18.049999,3.7,241600,{"date":827,"open":828,"high":749,"low":829,"close":628,"change":742,"percent_change":830,"volume":831,"transactions":9,"vwap":628},"2026-06-18",18.33,17.19,3.44,1671500,{"date":833,"open":834,"high":450,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",19.040001,17.66,18.040001,-1,-5.25,541500,{"date":841,"open":842,"high":722,"low":843,"close":834,"change":84,"percent_change":844,"volume":845,"transactions":9,"vwap":834},"2026-06-16",19.76,18.8,-4.03,262500,{"date":847,"open":791,"high":848,"low":799,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-15",21.15,19.84,-1.03,-4.94,161500,{"date":854,"open":544,"high":855,"low":610,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-12",21.22,20.87,0.4,1.95,101300,{"date":861,"open":848,"high":862,"low":863,"close":544,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":544},"2026-06-11",21.53,20.049999,-0.53,-2.52,151200,{"date":868,"open":869,"high":870,"low":507,"close":491,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":491},"2026-06-10",20.95,21.58,0.3,1.45,262700,{"date":875,"open":876,"high":877,"low":878,"close":582,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":582},"2026-06-09",22.17,22.19,20.46,-1.3,-5.91,297200,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-08",21.42,22.67,22,0.78,3.68,267400,{"date":891,"open":892,"high":893,"low":894,"close":855,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":855},"2026-06-05",21.89,22.48,20.82,-0.43,-1.99,446800,{"date":899,"open":886,"high":653,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-04",21.36,21.65,-0.78,-3.48,256200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-03",22.23,23.5,21.98,22.43,0.47,2.14,281700,{"date":915,"open":900,"high":916,"low":491,"close":917,"change":537,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-02",22.61,21.96,2.81,416600,{"date":921,"open":922,"high":923,"low":924,"close":900,"change":492,"percent_change":492,"volume":925,"transactions":9,"vwap":900},"2026-06-01",21.55,22.5,21.11,168000,{"date":927,"open":499,"high":928,"low":552,"close":900,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":900},"2026-05-29",21.45,0.39,1.86,314300,{"date":933,"open":343,"high":934,"low":552,"close":592,"change":864,"percent_change":935,"volume":936,"transactions":9,"vwap":592},"2026-05-28",22.46,-2.47,293700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-27",22.45,22.54,20.22,21.5,-0.94,-4.19,239400,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-26",24.37,21.75,22.44,-1.82,-7.5,456500,{"date":955,"open":956,"high":23,"low":653,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-22",22.94,24.26,1.01,4.34,313100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":98,"volume":968,"transactions":9,"vwap":966},"2026-05-21",23.12,23.8,22.47,23.25,0.13,379800,{"date":970,"open":971,"high":972,"low":973,"close":963,"change":336,"percent_change":974,"volume":975,"transactions":9,"vwap":963},"2026-05-20",22.72,23.21,22.27,0.43,186200,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-19",21.8,23.14,23.02,1.22,5.6,155700,{"date":985,"open":986,"high":987,"low":942,"close":978,"change":723,"percent_change":988,"volume":989,"transactions":9,"vwap":978},"2026-05-18",21.69,22.01,0.51,123500,{"date":991,"open":655,"high":949,"low":992,"close":986,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":986},"2026-05-15",20.72,0.46,2.17,123900,{"date":997,"open":998,"high":999,"low":356,"close":1000,"change":1001,"percent_change":657,"volume":1002,"transactions":9,"vwap":1000},"2026-05-14",21.07,21.64,21.23,0.23,230500,{"date":1004,"open":1005,"high":942,"low":1006,"close":491,"change":255,"percent_change":1007,"volume":1008,"transactions":9,"vwap":491},"2026-05-13",20.91,20.89,-0.14,112200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-12",21.049999,21.28,20.52,21.030001,-0.13,-0.61,210200,{"date":1019,"open":1020,"high":1021,"low":506,"close":488,"change":138,"percent_change":1022,"volume":1023,"transactions":9,"vwap":488},"2026-05-11",21.51,22.41,-1.58,126600,{"date":1025,"open":1020,"high":1026,"low":1027,"close":942,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":942},"2026-05-08",22.18,21.19,-0.05,-0.23,128600,{"date":1032,"open":924,"high":909,"low":1033,"close":922,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":922},"2026-05-07",20.88,0.44,2.08,166700,{"date":1038,"open":1039,"high":1040,"low":1006,"close":924,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":924},"2026-05-06",21.47,22.059999,-0.99,-4.48,190600,{"date":1045,"open":892,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-05",22.49,21.87,22.1,-0.12,-0.54,216800,{"date":1053,"open":1054,"high":1055,"low":856,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-04",21.43,22.73,22.22,0.96,4.52,248700,{"date":1061,"open":488,"high":1062,"low":584,"close":1063,"change":1064,"percent_change":756,"volume":1065,"transactions":9,"vwap":1063},"2026-05-01",21.39,21.26,0.06,130600,{"date":1067,"open":1068,"high":1069,"low":332,"close":1068,"change":1070,"percent_change":245,"volume":1071,"transactions":9,"vwap":1068},"2026-04-30",21.2,21.59,0.08,139900,{"date":1073,"open":1074,"high":1075,"low":506,"close":470,"change":98,"percent_change":1076,"volume":1077,"transactions":9,"vwap":470},"2026-04-29",20.84,21.35,2.72,242200,{"date":1079,"open":1080,"high":1081,"low":722,"close":321,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":321},"2026-04-28",21.040001,21.21,-0.44,-2.1,203100,{"date":1086,"open":1087,"high":901,"low":1088,"close":491,"change":18,"percent_change":1089,"volume":1090,"transactions":9,"vwap":491},"2026-04-27",20.66,19.95,4.32,556500,{"date":1092,"open":1093,"high":878,"low":1094,"close":1095,"change":817,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-24",20.3,19.81,20.13,-0.4,192800,{"date":1099,"open":1100,"high":491,"low":1101,"close":345,"change":864,"percent_change":1102,"volume":1103,"transactions":9,"vwap":345},"2026-04-23",20.74,20.08,-2.56,265300,{"date":1105,"open":1106,"high":491,"low":783,"close":1100,"change":1107,"percent_change":887,"volume":1108,"transactions":9,"vwap":1100},"2026-04-22",20.73,0.16,208700,{"date":1110,"open":816,"high":506,"low":816,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-21",20.58,1.33,6.91,356100,{"date":1116,"open":1117,"high":384,"low":1117,"close":545,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":545},"2026-04-20",18.52,0.74,4,281900,{"date":1122,"open":1123,"high":441,"low":1124,"close":230,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":230},"2026-04-17",18.81,18.01,-0.49,-2.58,365500,{"date":1129,"open":1130,"high":785,"low":1131,"close":212,"change":553,"percent_change":1132,"volume":1133,"transactions":9,"vwap":212},"2026-04-16",17.98,17.76,4.68,400000,{"date":1135,"open":1136,"high":222,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-15",18.93,18,18.15,-0.79,-4.17,218100,{"date":1143,"open":291,"high":799,"low":628,"close":618,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":618},"2026-04-14",-0.02,-0.11,313700,{"date":1148,"open":628,"high":452,"low":1117,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-13",18.96,0.27,1.44,171100,{"date":1154,"open":1155,"high":211,"low":1155,"close":1156,"change":974,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-10",17.75,18.69,2.35,274000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":70,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-09",16.72,18.45,16.69,18.26,8.11,650600,{"date":1168,"open":1169,"high":1170,"low":24,"close":1171,"change":283,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-08",17.26,18.24,16.89,-7.45,1230800,{"date":1175,"open":242,"high":291,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-07",17.54,18.25,-0.35,-1.88,973800,{"date":1182,"open":1183,"high":414,"low":1184,"close":63,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":63},"2026-04-06",18.82,18.2,-0.22,-1.17,673900,{"date":1189,"open":1190,"high":289,"low":1191,"close":1183,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1183},"2026-04-02",19.56,18.1,-0.46,-2.39,1316700,{"date":176,"open":815,"high":331,"low":1196,"close":223,"change":245,"percent_change":415,"volume":1197,"transactions":9,"vwap":223},18.5,4415000]