[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOMA":3,"homepage-market-summary":30,"stock-historical-NOMA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NOMA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"NOMADAR Corp. Class A Common Stock","Nasdaq",null,"SERVICES-AMUSEMENT & RECREATION SERVICES","Nomadar Corp operates at the intersection of sports and technology, focusing on high-performance training programs and cultural exchange. The company aims to connect athletes, coaches, and fans through inventive technological solutions, enhancing sports development beyond physical borders. It offers services like the High Performance Training (HPT) program and promotes the legacy of iconic athletes. The Company generates revenue through its High Performance Training Program and events management at the JP Financial Stadium.","8","Marshall, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.62,1.77,1.79,1.51,-0.17,-9.5,31795.25164,501,1.7023,57.7,1.305,50427.79725331331,0.6,233,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":20,"price":112,"is_up":14},"Healthcare","XLV",167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},50428,11749676.760022,-92.29,"2025-10-31",[181,182,191,201,211,220,230,241,250,258,266,274,282,291,300,310,320,328,334,344,353,363,373,382,393,402,412,420,430,439,448,455,463,470,475,483,492,501,510,521,530,539,550,559,566,576,581,590,598,607,615,623,630,636,643,652,661,667,672,677,681,687,693,698,705,711,719,728,735,743,750,757,760,767,772,778,785,789,794,801,807,813,818,825,829,836,841,846,853,858,862,866,871,877,880,884,889,894,899,902,906,911,916,921,924,930,935,940,948,955,960,967,972,979,983,989,995,1001,1006,1011,1016,1021,1025,1030,1036,1041,1044,1050,1058,1063,1068,1075,1082,1088,1094,1100,1105,1110,1115,1122,1127,1133,1139,1147,1154,1160,1165,1171,1178,1184,1189,1196,1201,1206,1210,1214,1221,1227,1232,1237,1243,1245,1249,1253,1256,1259,1264,1268,1272,1276,1282,1287,1292,1298,1303,1308,1314,1320,1326,1331,1336,1339,1342,1347,1350,1357,1360,1364,1369,1374,1379,1384,1389,1396,1403,1409,1416,1425,1433,1441,1450,1457,1464,1471,1476,1481,1490,1498,1505,1511,1518,1525,1532,1539,1545,1554,1562,1568,1575,1583,1589,1598,1603,1609,1618,1622,1629,1635,1643,1651,1656,1663,1671],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",1.88,2.09,-0.155,-7.97,32685.453794,465,1.8673,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",1.6901,2.05,1.945,0.255,15.09,36751.453794,812,1.8763,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",1.7,1.9,1.69,-0.02,-1.17,19962.0624,597,1.7506,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":151,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",1.78,1.63,1.71,2.4,38818.3914,550,1.7096,{"date":221,"open":16,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",1.87,1.61,1.67,0.025,1.52,26211.0624,706,1.6985,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",1.75,1.8984,1.555,1.645,0.105,6.82,23036.01196,732,1.657,{"date":242,"open":224,"high":224,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",1.5375,1.54,0.01,0.65,8562.2824,303,1.5895,{"date":251,"open":205,"high":203,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",1.53,-0.03,-1.92,15512.34017,436,1.6014,{"date":259,"open":260,"high":232,"low":261,"close":262,"change":245,"percent_change":246,"volume":263,"transactions":264,"vwap":265},"2026-09-23",1.565,1.5441,1.56,25043.794926,765,1.6218,{"date":267,"open":268,"high":203,"low":269,"close":269,"change":270,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",1.6,1.55,0,44361.715157,606,1.6211,{"date":275,"open":213,"high":213,"low":276,"close":269,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",1.5,-0.05,-3.12,12268.5289,420,1.6056,{"date":283,"open":284,"high":268,"low":285,"close":268,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",1.49,1.4894,0.055,3.56,18995.223106,220,1.5637,{"date":292,"open":293,"high":268,"low":19,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",1.59,1.545,0.095,6.55,80310.2824,874,1.641,{"date":301,"open":302,"high":268,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",1.4,1.39,1.45,0.09,6.62,71192.2824,740,1.5479,{"date":311,"open":312,"high":313,"low":26,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",1.38,1.42,1.36,-0.06,-4.23,14774.3484,349,1.3678,{"date":321,"open":322,"high":232,"low":323,"close":313,"change":253,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",1.4953,1.4001,-2.07,141308.541314,1063,1.5729,{"date":329,"open":268,"high":268,"low":304,"close":304,"change":330,"percent_change":331,"volume":332,"transactions":103,"vwap":333},"2026-09-11",-0.24,-14.2,14297.2824,1.5439,{"date":335,"open":336,"high":337,"low":338,"close":205,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",1.82,1.9999,1.65,-0.26,-13.33,51615.2824,782,1.8135,{"date":345,"open":346,"high":347,"low":348,"close":95,"change":253,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",1.99,2,1.89,-1.52,17652.3024,312,1.9315,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":277,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",2.04,2.094,1.93,1.98,-2.46,12881.2924,248,1.9695,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":277,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",2.101,2.14,2.0203,2.03,-2.4,6896.2824,117,2.0748,{"date":374,"open":355,"high":375,"low":355,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",2.23,2.08,0.06,2.97,1915.2824,85,2.1139,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",2.0101,2.15,2.005,2.02,-0.04,-1.94,5262.2824,134,2.0501,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":388,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",2.12,2.25,2.06,-1.9,7350.2824,228,2.1065,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":253,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",2.13,2.24,2.01,2.1,-1.41,9229.3507,305,2.1265,{"date":413,"open":414,"high":414,"low":415,"close":404,"change":315,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",2.38,2.0833,-2.74,14884.2824,396,2.199,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",2.31,2.0726,2.19,-0.15,-6.41,10813.2824,161,2.206,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":388,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",2.46,2.21,2.34,-1.68,21053.3957,429,2.2793,{"date":440,"open":441,"high":441,"low":442,"close":414,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",2.47,2.2,0.02,0.85,19975.2824,505,2.3767,{"date":449,"open":442,"high":450,"low":385,"close":450,"change":245,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",2.36,0.43,13691.2824,484,2.2408,{"date":456,"open":375,"high":450,"low":375,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",2.35,0.1,4.44,15236.2824,257,2.2805,{"date":464,"open":396,"high":465,"low":395,"close":396,"change":151,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",2.3832,1.81,42062.2824,337,2.2359,{"date":471,"open":385,"high":422,"low":407,"close":433,"change":270,"percent_change":270,"volume":472,"transactions":473,"vwap":474},"2026-08-19",24035.848193,354,2.166,{"date":476,"open":422,"high":477,"low":347,"close":433,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",2.3735,-0.54,-19.64,278628.126591,2043,2.1922,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":377,"percent_change":375,"volume":489,"transactions":490,"vwap":491},"2026-08-17",2.89,3,2.65,2.75,14118.805466,519,2.8448,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":348,"volume":498,"transactions":499,"vwap":500},"2026-08-14",2.8848,2.9,2.69,0.05,10734.597026,511,2.8055,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":351,"vwap":509},"2026-08-13",2.84,3.0567,2.64,-0.22,-7.69,10142.19642,2.8006,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",2.92,3.19,2.6501,2.86,0.13,4.76,38688.2824,609,3.0632,{"date":522,"open":512,"high":523,"low":524,"close":525,"change":526,"percent_change":340,"volume":527,"transactions":528,"vwap":529},"2026-08-11",3.31,2.6,2.73,-0.42,20402.2824,560,2.9615,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":206,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",2.94,3.1599,3.15,-0.63,5302.2824,344,3.046,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",2.63,3.2,2.54,3.17,0.42,15.27,13134.3914,645,2.8073,{"date":551,"open":552,"high":552,"low":553,"close":488,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",3.42,2.7,-0.11,-3.85,7243.465248,621,2.8923,{"date":560,"open":532,"high":561,"low":515,"close":515,"change":253,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",3.08,-1.04,1868.2824,51,2.9579,{"date":567,"open":568,"high":569,"low":570,"close":485,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",3.015,3.05,2.85,-0.08,-2.69,4729.7824,150,2.9956,{"date":577,"open":523,"high":523,"low":495,"close":378,"change":388,"percent_change":578,"volume":579,"transactions":391,"vwap":580},"2026-08-03",-1.33,2937.2824,3.0352,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",3.34,3.01,-0.18,-5.64,623.2824,23,3.1818,{"date":591,"open":592,"high":593,"low":495,"close":513,"change":516,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",3.0602,3.3,4.25,6154.2824,207,3.0858,{"date":599,"open":600,"high":601,"low":602,"close":600,"change":253,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",3.06,3.25,2.8783,-0.97,5458.6324,269,3.0221,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",3.09,-0.31,-9.12,2694.2824,249,3.0499,{"date":616,"open":617,"high":617,"low":486,"close":618,"change":46,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",3.43,3.4,16.44,4272.7324,444,3.1069,{"date":624,"open":584,"high":584,"low":512,"close":512,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",-0.23,-7.3,4546.2824,718,3.0503,{"date":631,"open":632,"high":632,"low":534,"close":534,"change":458,"percent_change":633,"volume":634,"transactions":318,"vwap":635},"2026-07-23",3.1563,3.28,1799.630817,3.0282,{"date":637,"open":638,"high":639,"low":495,"close":569,"change":253,"percent_change":603,"volume":640,"transactions":641,"vwap":642},"2026-07-22",2.96,3.26,9470.2824,1100,3.0405,{"date":644,"open":645,"high":593,"low":646,"close":561,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",3.115,2.93,-0.1,-3.14,10722.2824,1225,3.0699,{"date":653,"open":654,"high":655,"low":568,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",3.03,3.18,0.2,6.71,3609.6887,571,3.0389,{"date":662,"open":663,"high":664,"low":146,"close":146,"change":571,"percent_change":665,"volume":666,"transactions":9,"vwap":146},"2026-07-17",3.12,3.24,-2.61,6100,{"date":668,"open":561,"high":534,"low":669,"close":600,"change":670,"percent_change":306,"volume":671,"transactions":9,"vwap":600},"2026-07-16",2.889,0.19,8300,{"date":673,"open":512,"high":513,"low":674,"close":674,"change":315,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-15",2.87,-2.05,7700,{"date":678,"open":609,"high":513,"low":495,"close":646,"change":20,"percent_change":679,"volume":680,"transactions":9,"vwap":646},"2026-07-14",-5.48,14500,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-13",3.1,-0.005,-0.16,2000,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-10",3.105,-0.205,-6.19,900,{"date":694,"open":695,"high":695,"low":696,"close":523,"change":458,"percent_change":663,"volume":697,"transactions":9,"vwap":523},"2026-07-09",3.53,3.16,5500,{"date":699,"open":700,"high":700,"low":663,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-08",3.535,3.21,-0.14,-4.18,10800,{"date":706,"open":618,"high":707,"low":708,"close":708,"change":253,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-07",3.48,3.35,-0.89,1800,{"date":712,"open":713,"high":714,"low":593,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-06",3.83,3.88,3.38,-0.77,-18.55,29300,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-02",4,4.2,3.61,4.15,-0.09,-2.12,26500,{"date":729,"open":730,"high":731,"low":700,"close":732,"change":53,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-01",3.55,4.45,4.24,13.07,14900,{"date":736,"open":737,"high":738,"low":739,"close":738,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":738},"2026-06-30",3.52,3.75,3.29,0.17,4.75,11400,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":254,"volume":749,"transactions":9,"vwap":747},"2026-06-29",3.67,3.575,3.58,-0.07,12400,{"date":751,"open":618,"high":752,"low":618,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-26",3.72,3.65,0.35,10.61,20800,{"date":758,"open":593,"high":593,"low":593,"close":593,"change":253,"percent_change":759,"volume":641,"transactions":9,"vwap":593},"2026-06-25",-0.9,{"date":761,"open":762,"high":763,"low":764,"close":764,"change":245,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-24",3.41,3.525,3.33,0.3,4000,{"date":768,"open":593,"high":769,"low":593,"close":769,"change":770,"percent_change":771,"volume":710,"transactions":9,"vwap":769},"2026-06-23",3.32,-0.2,-5.68,{"date":773,"open":753,"high":753,"low":774,"close":737,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":737},"2026-06-22",3.197,-0.36,-9.28,14700,{"date":779,"open":780,"high":781,"low":523,"close":714,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":714},"2026-06-18",3.46,3.99,0.32,8.99,25700,{"date":786,"open":762,"high":287,"low":762,"close":287,"change":89,"percent_change":787,"volume":788,"transactions":9,"vwap":287},"2026-06-17",6.59,3300,{"date":790,"open":791,"high":730,"low":583,"close":583,"change":206,"percent_change":792,"volume":793,"transactions":9,"vwap":583},"2026-06-16",3.51,-0.6,8800,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-15",3.6,3.36,-0.12,-3.45,4700,{"date":802,"open":803,"high":707,"low":803,"close":707,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":707},"2026-06-12",3.44,-0.01,-0.29,2900,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":458,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-11",3.45,3.49,2.95,1400,{"date":814,"open":617,"high":617,"low":664,"close":815,"change":443,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-10",3.39,0.59,3700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":388,"percent_change":207,"volume":824,"transactions":9,"vwap":823},"2026-06-09",3.59,3.79,3.02,3.37,13600,{"date":826,"open":762,"high":762,"low":762,"close":762,"change":827,"percent_change":828,"volume":788,"transactions":9,"vwap":762},"2026-06-08",-0.174,-4.85,{"date":830,"open":593,"high":831,"low":542,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-05",3.8,3.584,0.044,1.24,10600,{"date":837,"open":803,"high":838,"low":803,"close":838,"change":804,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-04",3.54,-0.28,2300,{"date":842,"open":747,"high":843,"low":838,"close":730,"change":725,"percent_change":844,"volume":845,"transactions":9,"vwap":730},"2026-06-03",3.69,-2.47,4400,{"date":847,"open":848,"high":849,"low":715,"close":850,"change":656,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-02",3.7,3.9,3.64,5.81,23600,{"date":854,"open":552,"high":855,"low":764,"close":803,"change":315,"percent_change":856,"volume":857,"transactions":9,"vwap":803},"2026-06-01",3.5,-1.71,5800,{"date":859,"open":796,"high":860,"low":513,"close":855,"change":20,"percent_change":861,"volume":697,"transactions":9,"vwap":855},"2026-05-29",3.68,-4.63,{"date":863,"open":609,"high":848,"low":609,"close":745,"change":60,"percent_change":864,"volume":865,"transactions":9,"vwap":745},"2026-05-28",13.98,19300,{"date":867,"open":855,"high":855,"low":868,"close":868,"change":585,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-27",3.22,-5.29,7400,{"date":872,"open":873,"high":874,"low":815,"close":618,"change":770,"percent_change":875,"volume":876,"transactions":9,"vwap":618},"2026-05-26",3.62,3.86,-5.56,19700,{"date":878,"open":873,"high":753,"low":791,"close":796,"change":458,"percent_change":515,"volume":879,"transactions":9,"vwap":796},"2026-05-22",5400,{"date":881,"open":696,"high":723,"low":584,"close":855,"change":656,"percent_change":882,"volume":883,"transactions":9,"vwap":855},"2026-05-21",6.06,15700,{"date":885,"open":542,"high":745,"low":525,"close":593,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":593},"2026-05-20",0.27,8.91,32300,{"date":890,"open":593,"high":593,"low":891,"close":654,"change":277,"percent_change":892,"volume":893,"transactions":9,"vwap":654},"2026-05-19",2.55,-1.62,7900,{"date":895,"open":683,"high":838,"low":646,"close":561,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":561},"2026-05-18",-0.32,-9.41,10100,{"date":900,"open":810,"high":810,"low":701,"close":618,"change":270,"percent_change":270,"volume":901,"transactions":9,"vwap":618},"2026-05-15",3000,{"date":903,"open":820,"high":820,"low":904,"close":618,"change":458,"percent_change":654,"volume":905,"transactions":9,"vwap":618},"2026-05-14",3.23,6900,{"date":907,"open":908,"high":552,"low":664,"close":593,"change":748,"percent_change":909,"volume":910,"transactions":9,"vwap":593},"2026-05-13",3.405,-2.08,8700,{"date":912,"open":791,"high":796,"low":823,"close":823,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":823},"2026-05-12",-0.13,-3.71,5000,{"date":917,"open":821,"high":821,"low":918,"close":855,"change":554,"percent_change":919,"volume":920,"transactions":9,"vwap":855},"2026-05-11",3.485,-3.05,6800,{"date":922,"open":713,"high":713,"low":737,"close":723,"change":702,"percent_change":923,"volume":915,"transactions":9,"vwap":723},"2026-05-08",-3.73,{"date":925,"open":831,"high":926,"low":927,"close":738,"change":107,"percent_change":928,"volume":929,"transactions":9,"vwap":738},"2026-05-07",3.87,3.398,6.84,9300,{"date":931,"open":738,"high":932,"low":617,"close":791,"change":933,"percent_change":934,"volume":920,"transactions":9,"vwap":791},"2026-05-06",3.84,-0.39,-10,{"date":936,"open":937,"high":849,"low":723,"close":849,"change":886,"percent_change":938,"volume":939,"transactions":9,"vwap":849},"2026-05-05",3.76,7.44,4500,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-04",3.805,3.95,3.63,-0.153,-4.04,10700,{"date":949,"open":950,"high":721,"low":951,"close":952,"change":953,"percent_change":954,"volume":766,"transactions":9,"vwap":952},"2026-05-01",3.96,3.73,3.783,0.233,6.56,{"date":956,"open":831,"high":831,"low":730,"close":730,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":730},"2026-04-30",-0.245,-6.46,8100,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-29",4.01,3.795,-0.035,-0.91,5200,{"date":968,"open":831,"high":969,"low":831,"close":713,"change":798,"percent_change":970,"volume":971,"transactions":9,"vwap":713},"2026-04-28",4.4,-3.04,17500,{"date":973,"open":962,"high":974,"low":975,"close":943,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":943},"2026-04-27",4.1,3.74,-0.45,-10.23,11800,{"date":980,"open":969,"high":969,"low":969,"close":969,"change":981,"percent_change":753,"volume":982,"transactions":9,"vwap":969},"2026-04-24",0.155,2800,{"date":984,"open":985,"high":985,"low":722,"close":986,"change":987,"percent_change":988,"volume":915,"transactions":9,"vwap":986},"2026-04-23",4.35,4.245,-0.115,-2.64,{"date":990,"open":969,"high":969,"low":991,"close":992,"change":151,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-22",4.23,4.36,0.93,3200,{"date":996,"open":796,"high":997,"low":796,"close":998,"change":28,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-21",4.61,4.32,16.13,18500,{"date":1002,"open":730,"high":1003,"low":730,"close":752,"change":1004,"percent_change":722,"volume":1005,"transactions":9,"vwap":752},"2026-04-20",3.85,0.15,13500,{"date":1007,"open":848,"high":721,"low":695,"close":1008,"change":425,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-17",3.57,-4.03,16700,{"date":1012,"open":1013,"high":974,"low":752,"close":752,"change":388,"percent_change":1014,"volume":1015,"transactions":9,"vwap":752},"2026-04-16",3.81,-1.06,5100,{"date":1017,"open":1018,"high":1019,"low":848,"close":937,"change":625,"percent_change":1020,"volume":676,"transactions":9,"vwap":937},"2026-04-15",3.744,4.03,-5.76,{"date":1022,"open":1003,"high":1023,"low":753,"close":781,"change":82,"percent_change":850,"volume":1024,"transactions":9,"vwap":781},"2026-04-14",4.04,10400,{"date":1026,"open":1027,"high":1027,"low":1003,"close":1003,"change":151,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1003},"2026-04-13",4.65,1.05,6400,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1013,"change":670,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1013},"2026-04-10",3.66,4.33,5.25,13100,{"date":1037,"open":1038,"high":943,"low":780,"close":873,"change":1039,"percent_change":679,"volume":1040,"transactions":9,"vwap":873},"2026-04-09",3.71,-0.21,9500,{"date":1042,"open":713,"high":974,"low":713,"close":713,"change":896,"percent_change":1043,"volume":742,"transactions":9,"vwap":713},"2026-04-08",-7.71,{"date":1045,"open":985,"high":1046,"low":962,"close":724,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":724},"2026-04-07",4.48,-0.35,-7.78,15400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1053},"2026-04-06",4.21,4.5,4.14,0.26,6.13,26700,{"date":1059,"open":1060,"high":1061,"low":1060,"close":732,"change":685,"percent_change":1062,"volume":777,"transactions":9,"vwap":732},"2026-04-02",4.13,4.64,-3.64,{"date":1064,"open":991,"high":1065,"low":1066,"close":969,"change":1067,"percent_change":1061,"volume":939,"transactions":9,"vwap":969},"2026-04-01",4.59,4.09,0.195,{"date":1069,"open":724,"high":1061,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-31",3.97,4.205,0.03,0.72,17100,{"date":1076,"open":831,"high":1077,"low":831,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-30",4.49,4.175,0.405,10.74,34000,{"date":1083,"open":831,"high":831,"low":552,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-27",3.77,0.25,7.1,6500,{"date":1089,"open":617,"high":745,"low":1090,"close":737,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":737},"2026-03-26",3.224,0.083,2.41,25400,{"date":1095,"open":594,"high":594,"low":683,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-25",3.437,-0.813,-19.13,33200,{"date":1101,"open":722,"high":1102,"low":1103,"close":594,"change":516,"percent_change":696,"volume":1104,"transactions":9,"vwap":594},"2026-03-24",4.89,3.91,155200,{"date":1106,"open":943,"high":732,"low":1003,"close":1107,"change":497,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-23",4.12,1.23,6700,{"date":1111,"open":1103,"high":1112,"low":738,"close":1113,"change":82,"percent_change":287,"volume":1114,"transactions":9,"vwap":1113},"2026-03-20",4.39,4.07,24900,{"date":1116,"open":1117,"high":1118,"low":849,"close":1119,"change":425,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-19",4.365,4.69,3.93,-3.68,11700,{"date":1123,"open":459,"high":459,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":1029,"transactions":9,"vwap":1124},"2026-03-18",4.08,-0.41,-9.13,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1077,"change":1131,"percent_change":1132,"volume":947,"transactions":9,"vwap":1077},"2026-03-17",5,4.3,-0.38,-7.8,{"date":1134,"open":1135,"high":1136,"low":1113,"close":1137,"change":305,"percent_change":184,"volume":1138,"transactions":9,"vwap":1137},"2026-03-16",4.55,4.95,4.87,13000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1126,"volume":1146,"transactions":9,"vwap":1144},"2026-03-13",5.01,5.29,4.6,4.78,-0.48,16200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":377,"percent_change":1153,"volume":766,"transactions":9,"vwap":1152},"2026-03-12",5.28,5.3,5.2,5.26,1.15,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1151,"change":1159,"percent_change":868,"volume":1015,"transactions":9,"vwap":1151},"2026-03-11",5.05,5.36,4.927,0.162,{"date":1161,"open":1162,"high":1162,"low":741,"close":1163,"change":1164,"percent_change":408,"volume":676,"transactions":9,"vwap":1163},"2026-03-10",5.19,5.038,-0.072,{"date":1166,"open":1167,"high":1167,"low":1136,"close":1168,"change":748,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-09",5.16,5.11,-1.35,3800,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":425,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-06",5.37,4.71,5.18,-2.81,20600,{"date":1179,"open":1027,"high":1180,"low":1181,"close":1182,"change":38,"percent_change":1183,"volume":883,"transactions":9,"vwap":1182},"2026-03-05",5.39,4.27,5.33,12.21,{"date":1185,"open":1143,"high":517,"low":1186,"close":741,"change":1187,"percent_change":1188,"volume":777,"transactions":9,"vwap":741},"2026-03-04",4.31,0.212,4.67,{"date":1190,"open":1107,"high":1191,"low":1107,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-03",4.56,4.538,0.628,16.06,92200,{"date":1197,"open":1198,"high":1052,"low":1103,"close":1103,"change":725,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1103},"2026-03-02",4.17,-2.25,1300,{"date":1202,"open":1203,"high":1203,"low":721,"close":721,"change":339,"percent_change":1204,"volume":1205,"transactions":9,"vwap":721},"2026-02-27",4.38,-6.1,1500,{"date":1207,"open":1130,"high":1130,"low":1208,"close":1209,"change":748,"percent_change":892,"volume":1205,"transactions":9,"vwap":1209},"2026-02-26",4.042,4.26,{"date":1211,"open":1203,"high":1203,"low":1212,"close":1033,"change":571,"percent_change":1213,"volume":697,"transactions":9,"vwap":1033},"2026-02-25",4.16,-1.81,{"date":1215,"open":1216,"high":1188,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-24",4.66,4.41,-0.27,-5.77,8200,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1223,"change":253,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-23",4.68,4.46,-0.64,3400,{"date":1228,"open":1229,"high":1230,"low":1191,"close":1174,"change":497,"percent_change":1231,"volume":692,"transactions":9,"vwap":1174},"2026-02-20",4.565,4.74,1.07,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1216,"change":1072,"percent_change":246,"volume":994,"transactions":9,"vwap":1216},"2026-02-19",4.73,4.77,4.57,{"date":1238,"open":1239,"high":1235,"low":997,"close":1240,"change":748,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-18",4.7,4.63,-1.49,2500,{"date":1244,"open":1216,"high":1239,"low":1216,"close":1239,"change":516,"percent_change":503,"volume":806,"transactions":9,"vwap":1239},"2026-02-17",{"date":1246,"open":1118,"high":741,"low":1247,"close":1236,"change":913,"percent_change":1248,"volume":766,"transactions":9,"vwap":1236},"2026-02-13",4.47,-2.77,{"date":1250,"open":1077,"high":741,"low":985,"close":1239,"change":1251,"percent_change":19,"volume":1252,"transactions":9,"vwap":1239},"2026-02-12",0.07,13400,{"date":1254,"open":1135,"high":1230,"low":1255,"close":1240,"change":1251,"percent_change":244,"volume":734,"transactions":9,"vwap":1240},"2026-02-11",4.254,{"date":1257,"open":1191,"high":1240,"low":1135,"close":1191,"change":804,"percent_change":506,"volume":1258,"transactions":9,"vwap":1191},"2026-02-10",12100,{"date":1260,"open":943,"high":741,"low":943,"close":1236,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1236},"2026-02-09",0.5,12.29,25900,{"date":1265,"open":747,"high":1054,"low":823,"close":1113,"change":136,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1113},"2026-02-06",12.74,12800,{"date":1269,"open":287,"high":1270,"low":764,"close":723,"change":497,"percent_change":302,"volume":1271,"transactions":9,"vwap":723},"2026-02-05",3.82,10200,{"date":1273,"open":874,"high":874,"low":1274,"close":287,"change":270,"percent_change":270,"volume":1275,"transactions":9,"vwap":287},"2026-02-04",3.373,11600,{"date":1277,"open":1032,"high":721,"low":1278,"close":287,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":287},"2026-02-03",3.395,-0.165,-4.43,17900,{"date":1283,"open":831,"high":781,"low":618,"close":1284,"change":1285,"percent_change":1056,"volume":1286,"transactions":9,"vwap":1284},"2026-02-02",3.725,0.215,26800,{"date":1288,"open":1038,"high":1289,"low":791,"close":791,"change":610,"percent_change":1290,"volume":1291,"transactions":9,"vwap":791},"2026-01-30",4.11,-8.12,30800,{"date":1293,"open":517,"high":1294,"low":1032,"close":1270,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1270},"2026-01-29",4.835,-1.29,-25.24,105700,{"date":1299,"open":1300,"high":1301,"low":969,"close":1168,"change":748,"percent_change":1169,"volume":1302,"transactions":9,"vwap":1168},"2026-01-28",4.82,5.14,132000,{"date":1304,"open":1305,"high":1162,"low":1223,"close":1175,"change":1306,"percent_change":513,"volume":1307,"transactions":9,"vwap":1175},"2026-01-27",4.85,0.16,30700,{"date":1309,"open":991,"high":1310,"low":724,"close":1311,"change":246,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-26",5.03,5.02,14.87,36800,{"date":1315,"open":1186,"high":1316,"low":1317,"close":1316,"change":702,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-01-23",4.37,4.29,-3.1,2600,{"date":1321,"open":1112,"high":1322,"low":1130,"close":1323,"change":748,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-22",4.53,4.51,-1.53,12500,{"date":1327,"open":1061,"high":1061,"low":1077,"close":1328,"change":443,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-01-21",4.58,0.44,7100,{"date":1332,"open":1071,"high":1333,"low":1334,"close":1191,"change":656,"percent_change":1065,"volume":1335,"transactions":9,"vwap":1191},"2026-01-20",4.72,4.18,29800,{"date":1337,"open":1112,"high":1328,"low":1054,"close":992,"change":554,"percent_change":359,"volume":1338,"transactions":9,"vwap":992},"2026-01-16",8400,{"date":1340,"open":1130,"high":1341,"low":1130,"close":1247,"change":388,"percent_change":709,"volume":671,"transactions":9,"vwap":1247},"2026-01-15",4.585,{"date":1343,"open":1344,"high":1191,"low":1344,"close":1323,"change":497,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1323},"2026-01-14",4.088,1.12,40000,{"date":1348,"open":1247,"high":1240,"low":1317,"close":1224,"change":315,"percent_change":578,"volume":1349,"transactions":9,"vwap":1224},"2026-01-13",54400,{"date":1351,"open":1289,"high":1352,"low":1353,"close":1354,"change":754,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-12",4.81,4.06,4.52,8.39,59100,{"date":1358,"open":1334,"high":1223,"low":721,"close":1198,"change":245,"percent_change":107,"volume":1359,"transactions":9,"vwap":1198},"2026-01-09",91300,{"date":1361,"open":747,"high":1316,"low":762,"close":1212,"change":96,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1212},"2026-01-08",13.97,152800,{"date":1365,"open":1366,"high":721,"low":855,"close":753,"change":805,"percent_change":1367,"volume":1368,"transactions":9,"vwap":753},"2026-01-07",3.625,-7.36,148700,{"date":1370,"open":1353,"high":1334,"low":708,"close":1371,"change":670,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-06",3.94,5.07,5166300,{"date":1375,"open":1317,"high":1317,"low":1376,"close":738,"change":1225,"percent_change":1377,"volume":1378,"transactions":9,"vwap":738},"2026-01-05",3.719,-14.58,17400,{"date":1380,"open":998,"high":1223,"low":1381,"close":1112,"change":725,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1112},"2026-01-02",4.077,-2.01,31300,{"date":1385,"open":1247,"high":1386,"low":1209,"close":1046,"change":497,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1046},"2025-12-31",4.79,1.13,42600,{"date":1390,"open":1300,"high":1391,"low":594,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-30",5.31,4.43,-0.81,-15.46,243500,{"date":1397,"open":1398,"high":1399,"low":1129,"close":1400,"change":625,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-12-29",5.47,5.85,5.24,-4.2,30000,{"date":1404,"open":1405,"high":1406,"low":1182,"close":1398,"change":933,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1398},"2025-12-26",5.82,5.98,-6.66,24400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":585,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-12-24",6.12,6.3,5.86,-2.98,58300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-12-23",6.58,6.665,6.02,6.04,-0.46,-7.08,18800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2025-12-22",7.47,7.77,6.5,-0.84,-11.44,20400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1039,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-19",7.38,7.88,7.2,7.34,-2.78,136600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-12-18",6.98,7.99,6.36,7.55,0.86,12.86,52900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":748,"percent_change":562,"volume":1456,"transactions":9,"vwap":1455},"2025-12-17",6.57,7.27,6.534,6.69,49200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1461,"change":73,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-12-16",7.15,7.54,6.76,-7.02,35000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1453,"change":610,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1453},"2025-12-15",7.7,8.5,7,-4.09,36000,{"date":1472,"open":1467,"high":1467,"low":1446,"close":1473,"change":839,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-12",7.58,-3.56,60600,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1004,"percent_change":95,"volume":1335,"transactions":9,"vwap":1480},"2025-12-11",7.26,8.45,7.86,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-12-10",7.18,8.15,6.705,7.71,0.21,2.8,65200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":305,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-12-09",7.04,7.76,6.96,7.5,1.21,46700,{"date":1499,"open":1468,"high":1500,"low":882,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-12-08",7.65,7.41,0.79,11.93,56800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":306,"change":656,"percent_change":663,"volume":1510,"transactions":9,"vwap":306},"2025-12-05",6.66,7.3,6.308,29400,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":759,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-04",7.89,6.28,6.42,-12.3,54100,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-03",8.16,7.32,-0.68,-8.5,20000,{"date":1526,"open":1467,"high":1527,"low":1528,"close":1529,"change":792,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-12-02",8.95,7.9,8,-6.98,78900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":585,"percent_change":675,"volume":1538,"transactions":9,"vwap":1537},"2025-12-01",8.63,8.9,8.52,8.6,50400,{"date":1540,"open":1537,"high":1535,"low":1541,"close":1542,"change":60,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-11-28",8.34,8.78,5.4,21600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-11-26",7.56,8.8,7.19,8.33,1.04,14.27,31500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":716,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-11-25",8.85,8.92,7.17,7.29,-9.55,60000,{"date":1563,"open":1520,"high":1557,"low":1444,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-11-24",8.06,-0.65,-7.46,17800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1072,"percent_change":754,"volume":1574,"transactions":9,"vwap":1573},"2025-11-21",8.43,9,7.8,8.71,46800,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-11-20",9.25,8.35,8.68,-0.61,-6.57,33800,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":82,"percent_change":252,"volume":1588,"transactions":9,"vwap":1587},"2025-11-19",8.4,10,9.29,48500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-11-18",7.797,9.6,7.02,9.15,1.28,16.26,100800,{"date":1599,"open":1600,"high":1529,"low":306,"close":1601,"change":886,"percent_change":730,"volume":1602,"transactions":9,"vwap":1601},"2025-11-17",7.11,7.87,46900,{"date":1604,"open":1605,"high":1606,"low":1301,"close":1606,"change":293,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-14",6,7.6,26.46,155000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-13",6.4,6.92,5.61,6.01,-0.49,-7.54,37200,{"date":1619,"open":1593,"high":1495,"low":1405,"close":1429,"change":1422,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1429},"2025-11-12",-6.61,61200,{"date":1623,"open":1624,"high":1437,"low":1625,"close":1494,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1494},"2025-11-11",6.18,4.88,0.66,10.48,136500,{"date":1630,"open":1468,"high":1631,"low":1605,"close":1412,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1412},"2025-11-10",8.08,-0.76,-10.76,62400,{"date":1636,"open":1637,"high":1572,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-11-07",7.43,6.25,7.06,-0.67,-8.67,72500,{"date":1644,"open":1527,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-11-06",9.155,7.31,7.73,-1.6,-17.15,53500,{"date":1652,"open":1467,"high":1653,"low":1529,"close":1654,"change":765,"percent_change":769,"volume":1655,"transactions":9,"vwap":1654},"2025-11-05",9.8,9.33,65300,{"date":1657,"open":1586,"high":1658,"low":1659,"close":1660,"change":844,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-04",10.95,7.74,9.03,-21.48,112200,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":21,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-03",9.07,14.49,7.51,11.5,-45.24,252200,{"date":179,"open":1672,"high":25,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},30,15.92,21,-9,-30,105555]